openAI Historical Data

openAI Page 3
Download
Date Close Price change Market cap Trading volume
Dec 31, 2024 $ 0.000638
+1.90%
$ 133.9 million $ 69,024
Dec 30, 2024 $ 0.00063
-4.34%
$ 132.24 million $ 41,616
Dec 29, 2024 $ 0.000639
-2.77%
$ 134.23 million $ 21,248
Dec 28, 2024 $ 0.000657
+10.73%
$ 138.05 million $ 50,525
Dec 27, 2024 $ 0.000593
-2.06%
$ 124.59 million $ 38,901
Dec 26, 2024 $ 0.000606
-7.23%
$ 127.22 million $ 35,653
Dec 25, 2024 $ 0.000652
-6.14%
$ 137.03 million $ 46,899
Dec 24, 2024 $ 0.000708
+10.30%
$ 148.64 million $ 43,019
Dec 23, 2024 $ 0.000642
-2.92%
$ 134.9 million $ 44,257
Dec 22, 2024 $ 0.000661
+0.81%
$ 138.91 million $ 26,101
Dec 21, 2024 $ 0.000656
+1.63%
$ 137.8 million $ 36,053
Dec 20, 2024 $ 0.000645
+0.17%
$ 135.45 million $ 37,252
Dec 19, 2024 $ 0.000644
-9.83%
$ 135.22 million $ 39,713
Dec 18, 2024 $ 0.000704
-5.92%
$ 147.78 million $ 50,703
Dec 17, 2024 $ 0.000733
-9.33%
$ 153.89 million $ 47,629
Dec 16, 2024 $ 0.000808
-22.50%
$ 169.7 million $ 114,151
Dec 15, 2024 $ 0.00103
+24.06%
$ 216.34 million $ 114,967
Dec 14, 2024 $ 0.00083
+2.91%
$ 174.38 million $ 24,503
Dec 13, 2024 $ 0.000816
-9.84%
$ 171.28 million $ 38,397
Dec 12, 2024 $ 0.000905
+15.77%
$ 189.97 million $ 52,013
Dec 11, 2024 $ 0.000781
+18.74%
$ 164.09 million $ 28,952
Dec 10, 2024 $ 0.000658
-7.22%
$ 138.18 million $ 15,636
Dec 9, 2024 $ 0.000709
-7.63%
$ 149 million $ 32,185
Dec 8, 2024 $ 0.000768
-12.27%
$ 161.3 million $ 19,605
Dec 6, 2024 $ 0.000877
+27.19%
$ -- $ 36,016
Dec 5, 2024 $ 0.00069
-10.77%
$ 144.86 million $ 18,201
Dec 4, 2024 $ 0.000773
-9.66%
$ 162.44 million $ 60,901
Dec 3, 2024 $ 0.000856
+10.38%
$ 179.8 million $ 11,364
Dec 2, 2024 $ 0.000761
-0.57%
$ 159.85 million $ 44,339
Dec 1, 2024 $ 0.000761
-16.99%
$ 159.79 million $ 51,587
Nov 30, 2024 $ 0.000937
+45.35%
$ 196.62 million $ 82,637
Nov 29, 2024 $ 0.000645
+5.72%
$ 135.37 million $ 19,408
Nov 28, 2024 $ 0.000609
-2.75%
$ 127.87 million $ 27,122
Nov 27, 2024 $ 0.000626
-13.09%
$ 131.48 million $ 3,289
Nov 26, 2024 $ 0.00072
+20.71%
$ 151.28 million $ 19,475
Nov 25, 2024 $ 0.000529
-2.25%
$ -- $ 19,593
Nov 24, 2024 $ 0.000542
+6.57%
$ 113.8 million $ 17,106
Nov 23, 2024 $ 0.000508
-8.61%
$ 106.78 million $ 12,797
Nov 22, 2024 $ 0.000557
-6.64%
$ 116.89 million $ 25,392
Nov 21, 2024 $ 0.000602
+6.29%
$ 126.34 million $ 19,197
Nov 20, 2024 $ 0.000566
-9.51%
$ 118.9 million $ 18,183
Nov 19, 2024 $ 0.000626
+5.94%
$ 131.4 million $ 13,455
Nov 18, 2024 $ 0.00059
-3.97%
$ 124 million $ 21,073
Nov 17, 2024 $ 0.000615
+4.29%
$ 129.11 million $ 20,073
Nov 16, 2024 $ 0.000589
-6.62%
$ 123.73 million $ 26,569
Nov 15, 2024 $ 0.000631
-5.11%
$ 132.51 million $ 23,179
Nov 14, 2024 $ 0.000665
-5.24%
$ 139.65 million $ 23,628
Nov 13, 2024 $ 0.000702
-2.97%
$ 147.36 million $ 30,853
Nov 12, 2024 $ 0.000725
-16.20%
$ 152.19 million $ 126,323
Nov 11, 2024 $ 0.00086
-3.80%
$ 180.6 million $ 160,222