openAI Historical Data

openAI Page 2
Download
Date Close Price change Market cap Trading volume
Feb 19, 2025 $ 0.000296
+4.41%
$ 62.1 million $ 19,394
Feb 18, 2025 $ 0.000283
-10.10%
$ 59.47 million $ 14,762
Feb 17, 2025 $ 0.000315
-6.75%
$ 66.13 million $ 42,085
Feb 16, 2025 $ 0.000338
+24.94%
$ 70.92 million $ 15,665
Feb 15, 2025 $ 0.000269
+8.88%
$ 56.38 million $ 12,255
Feb 14, 2025 $ 0.000246
-23.48%
$ 51.74 million $ 46,099
Feb 13, 2025 $ 0.000322
+5.47%
$ 67.66 million $ 20,274
Feb 12, 2025 $ 0.000305
-5.24%
$ 64.16 million $ 5,481
Feb 11, 2025 $ 0.000322
-2.66%
$ 67.7 million $ 8,244
Feb 10, 2025 $ 0.000331
-8.28%
$ 69.55 million $ 29,708
Feb 9, 2025 $ 0.000361
+2.91%
$ 75.83 million $ 6,814
Feb 8, 2025 $ 0.000351
+0.75%
$ 73.69 million $ 4,638
Feb 7, 2025 $ 0.000348
-2.63%
$ 73.14 million $ 12,494
Feb 6, 2025 $ 0.000358
-6.90%
$ 75.12 million $ 6,306
Feb 5, 2025 $ 0.000385
-0.90%
$ 80.83 million $ 7,863
Feb 4, 2025 $ 0.000388
-13.52%
$ 81.56 million $ 10,342
Feb 3, 2025 $ 0.000449
+10.64%
$ 94.31 million $ 31,187
Feb 2, 2025 $ 0.00041
-11.37%
$ 86.08 million $ 28,673
Feb 1, 2025 $ 0.000463
-14.95%
$ 97.13 million $ 22,921
Jan 31, 2025 $ 0.000544
-0.86%
$ 114.2 million $ 29,632
Jan 30, 2025 $ 0.000549
-5.59%
$ 115.19 million $ 28,492
Jan 29, 2025 $ 0.000584
+9.94%
$ 122.66 million $ 25,743
Jan 28, 2025 $ 0.000531
-7.34%
$ 111.61 million $ 51,955
Jan 27, 2025 $ 0.000574
-4.03%
$ 120.5 million $ 60,598
Jan 26, 2025 $ 0.000589
-11.15%
$ 123.67 million $ 70,878
Jan 25, 2025 $ 0.000678
-1.78%
$ 142.3 million $ 44,221
Jan 24, 2025 $ 0.00069
+1.03%
$ 144.88 million $ 78,909
Jan 23, 2025 $ 0.000577
-7.53%
$ -- $ 82,400
Jan 22, 2025 $ 0.000624
+18.68%
$ 131.04 million $ 84,635
Jan 21, 2025 $ 0.000526
-12.47%
$ 110.42 million $ 44,131
Jan 20, 2025 $ 0.000601
+16.55%
$ 126.15 million $ 99,164
Jan 19, 2025 $ 0.000527
-28.76%
$ 110.65 million $ 142,732
Jan 18, 2025 $ 0.00074
-13.31%
$ 155.32 million $ 92,903
Jan 17, 2025 $ 0.000853
-5.05%
$ 179.19 million $ 251,417
Jan 16, 2025 $ 0.000906
-5.13%
$ 190.32 million $ 100,224
Jan 15, 2025 $ 0.000955
-9.74%
$ 200.61 million $ 112,998
Jan 14, 2025 $ 0.00105
+18.21%
$ 221.13 million $ 122,104
Jan 13, 2025 $ 0.000842
-14.74%
$ -- $ 117,444
Jan 12, 2025 $ 0.000987
-5.71%
$ 207.19 million $ 105,800
Jan 11, 2025 $ 0.00105
-21.01%
$ 219.83 million $ 213,341
Jan 10, 2025 $ 0.00132
+16.14%
$ 277.81 million $ 198,567
Jan 9, 2025 $ 0.00114
-17.94%
$ 239.21 million $ 131,359
Jan 8, 2025 $ 0.00141
+21.69%
$ 296.31 million $ 243,434
Jan 7, 2025 $ 0.00115
-18.57%
$ 242.38 million $ 195,825
Jan 6, 2025 $ 0.00142
-19.69%
$ 297.65 million $ 168,357
Jan 5, 2025 $ 0.00176
+31.80%
$ 370.61 million $ 353,966
Jan 4, 2025 $ 0.00134
+14.58%
$ 281.19 million $ 385,242
Jan 3, 2025 $ 0.00116
+26.82%
$ 244.08 million $ 196,918
Jan 2, 2025 $ 0.000916
+7.64%
$ 192.36 million $ 251,852
Jan 1, 2025 $ 0.000839
+29.94%
$ 176.09 million $ 161,123