openAI Historical Data

openAI Page 4
Download
Date Close Price change Market cap Trading volume
Nov 10, 2024 $ 0.000893
+12.92%
$ 187.55 million $ 22,740
Nov 9, 2024 $ 0.000791
+8.25%
$ 166.13 million $ 33,123
Nov 8, 2024 $ 0.00073
+0.47%
$ 153.26 million $ 28,932
Nov 7, 2024 $ 0.000726
+18.08%
$ 152.54 million $ 3,020
Nov 6, 2024 $ 0.000615
-2.66%
$ 129.19 million $ 19,467
Nov 5, 2024 $ 0.000626
-1.88%
$ 131.4 million $ 123,871
Nov 4, 2024 $ 0.000638
+6.99%
$ 134.09 million $ 20,793
Nov 3, 2024 $ 0.000597
-8.27%
$ 125.33 million $ 28,341
Nov 2, 2024 $ 0.00065
-2.14%
$ 136.58 million $ 23,304
Nov 1, 2024 $ 0.000664
-7.75%
$ 139.44 million $ 16,758
Oct 31, 2024 $ 0.00072
+24.17%
$ 151.16 million $ 22,627
Oct 30, 2024 $ 0.000579
-6.77%
$ 121.67 million $ 19,272
Oct 29, 2024 $ 0.000621
-8.23%
$ 130.51 million $ 55,833
Oct 28, 2024 $ 0.000677
+12.27%
$ 142.17 million $ 88,519
Oct 27, 2024 $ 0.000603
+5.53%
$ 126.63 million $ 2,002
Oct 26, 2024 $ 0.0006
-1.94%
$ 126 million $ 12,899
Oct 25, 2024 $ 0.000612
-6.01%
$ 128.52 million $ 23,274
Oct 24, 2024 $ 0.000649
+4.27%
$ 136.27 million $ 23,281
Oct 23, 2024 $ 0.000622
-8.20%
$ 130.68 million $ 22,440
Oct 22, 2024 $ 0.000678
-6.86%
$ 142.36 million $ 23,204
Oct 21, 2024 $ 0.000728
+12.98%
$ 152.94 million $ 133,337
Oct 20, 2024 $ 0.000645
-6.13%
$ 135.37 million $ 25,739
Oct 19, 2024 $ 0.000687
-9.07%
$ 144.16 million $ 32,325
Oct 18, 2024 $ 0.000755
+3.67%
$ 158.51 million $ 28,953
Oct 17, 2024 $ 0.000728
-21.70%
$ 152.9 million $ 52,971
Oct 16, 2024 $ 0.000726
+20.02%
$ 152.48 million $ 28,524
Oct 15, 2024 $ 0.000601
-6.88%
$ 126.29 million $ 44,749
Oct 14, 2024 $ 0.000646
+8.18%
$ 135.6 million $ 40,760
Oct 13, 2024 $ 0.000597
-10.92%
$ 125.35 million $ 15,752
Oct 12, 2024 $ 0.000671
+9.16%
$ 140.91 million $ 25,638
Oct 11, 2024 $ 0.000615
+15.80%
$ 129.13 million $ 43,605
Oct 10, 2024 $ 0.000531
+0.95%
$ 111.51 million $ 16,681
Oct 9, 2024 $ 0.000526
-6.90%
$ 110.46 million $ 16,844
Oct 8, 2024 $ 0.000565
+1.07%
$ 118.65 million $ 20,087
Oct 7, 2024 $ 0.000558
+0.47%
$ 117.18 million $ 19,941
Oct 6, 2024 $ 0.000555
-12.62%
$ 116.63 million $ 1,151
Oct 5, 2024 $ 0.000636
+2.10%
$ 133.48 million $ 3,518
Oct 4, 2024 $ 0.000623
-14.26%
$ 130.72 million $ 6,103
Oct 3, 2024 $ 0.000726
-7.75%
$ 152.46 million $ 21,373
Oct 2, 2024 $ 0.000787
+7.81%
$ 165.27 million $ 7,095
Oct 1, 2024 $ 0.00073
-8.75%
$ 153.3 million $ 5,433
Sep 30, 2024 $ 0.0008
-1.60%
$ 168 million $ 15,588
Sep 29, 2024 $ 0.000819
-3.19%
$ 171.99 million $ 22,277
Sep 28, 2024 $ 0.000843
-3.10%
$ 177.03 million $ 49,531
Sep 27, 2024 $ 0.000867
+31.36%
$ 182.07 million $ 21,772
Sep 26, 2024 $ 0.000658
-11.32%
$ 138.18 million $ 33,710
Sep 25, 2024 $ 0.000742
+15.94%
$ 155.82 million $ 13,739
Sep 24, 2024 $ 0.00064
+25.74%
$ 134.4 million $ 42,985
Sep 23, 2024 $ 0.000509
-6.95%
$ 106.89 million $ 6,204
Sep 22, 2024 $ 0.000547
+7.68%
$ 114.87 million $ 10,425