openAI Historical Data

openAI Page 5
Download
Date Close Price change Market cap Trading volume
Sep 21, 2024 $ 0.000508
+0.00%
$ 106.68 million $ 11,058
Sep 20, 2024 $ 0.000508
-10.72%
$ 106.68 million $ 16,275
Sep 19, 2024 $ 0.000569
+20.55%
$ 119.49 million $ 7,214
Sep 18, 2024 $ 0.00048
-3.61%
$ 100.8 million $ 23,404
Sep 17, 2024 $ 0.000476
+13.33%
$ 99.96 million $ 26,020
Sep 16, 2024 $ 0.000537
+0.94%
$ 112.77 million $ 9,205
Sep 15, 2024 $ 0.000532
+2.90%
$ 111.72 million $ 19,745
Sep 14, 2024 $ 0.000517
+2.38%
$ 108.57 million $ 1,805
Sep 13, 2024 $ 0.000506
-4.17%
$ 106.26 million $ 23,222
Sep 12, 2024 $ 0.000529
-7.19%
$ 111.09 million $ 26,818
Sep 11, 2024 $ 0.000569
-7.78%
$ 119.49 million $ 45,494
Sep 10, 2024 $ 0.000617
+0.98%
$ 129.57 million $ 19,677
Sep 9, 2024 $ 0.000611
-4.08%
$ 128.31 million $ 5,692
Sep 8, 2024 $ 0.000633
+10.47%
$ 132.93 million $ 41,892
Sep 7, 2024 $ 0.000574
-16.93%
$ 120.54 million $ 18,367
Sep 6, 2024 $ 0.000691
+26.33%
$ 145.11 million $ 31,119
Sep 5, 2024 $ 0.000547
-9.29%
$ 114.87 million $ 48,114
Sep 4, 2024 $ 0.000603
-0.82%
$ 126.63 million $ 22,504
Sep 3, 2024 $ 0.000608
-6.46%
$ 127.68 million $ 21,325
Sep 2, 2024 $ 0.00065
+0.31%
$ 136.5 million $ 52,461
Sep 1, 2024 $ 0.000648
-2.70%
$ 136.08 million $ 21,280
Aug 31, 2024 $ 0.000665
-7.12%
$ 139.65 million $ 26,083
Aug 30, 2024 $ 0.000716
-3.37%
$ 150.36 million $ 37,238
Aug 29, 2024 $ 0.000742
-4.87%
$ 155.82 million $ 40,646
Aug 28, 2024 $ 0.00078
-0.26%
$ 163.8 million $ 35,845
Aug 27, 2024 $ 0.000782
+2.49%
$ 164.22 million $ 14,026
Aug 26, 2024 $ 0.000762
+0.79%
$ 160.02 million $ 16,488
Aug 25, 2024 $ 0.000755
-2.83%
$ 158.55 million $ 17,000
Aug 24, 2024 $ 0.000778
-5.93%
$ 163.38 million $ 13,435
Aug 23, 2024 $ 0.000828
-6.86%
$ 173.88 million $ 24,421
Aug 22, 2024 $ 0.000889
+0.11%
$ 186.69 million $ 15,605
Aug 21, 2024 $ 0.000888
-5.73%
$ 186.48 million $ 22,091
Aug 20, 2024 $ 0.000935
+8.72%
$ 196.35 million $ 25,992
Aug 19, 2024 $ 0.000865
-3.24%
$ 181.65 million $ 28,442
Aug 18, 2024 $ 0.000894
+0.45%
$ 187.74 million $ 27,944
Aug 17, 2024 $ 0.000893
-1.76%
$ 187.53 million $ 27,805
Aug 16, 2024 $ 0.00091
-4.81%
$ 191.1 million $ 29,197
Aug 15, 2024 $ 0.000961
-2.63%
$ 201.81 million $ 30,675
Aug 14, 2024 $ 0.000983
-9.82%
$ 206.43 million $ 29,774
Aug 13, 2024 $ 0.00109
-7.70%
$ 229.11 million $ 29,898
Aug 12, 2024 $ 0.00118
+25.74%
$ 248.22 million $ 30,837
Aug 11, 2024 $ 0.00094
-5.34%
$ 197.4 million $ 31,436
Aug 10, 2024 $ 0.000998
-4.13%
$ 209.58 million $ 32,525
Aug 9, 2024 $ 0.00105
-3.57%
$ 221.13 million $ 29,739
Aug 8, 2024 $ 0.00129
+27.95%
$ 271.11 million $ 29,749
Aug 7, 2024 $ 0.000991
-6.60%
$ 208.11 million $ 35,445
Aug 6, 2024 $ 0.00107
+4.08%
$ 225.12 million $ 34,175
Jul 29, 2024 $ 0.00199
+0.15%
$ -- $ 62,542
Jul 28, 2024 $ 0.00199
-11.08%
$ 418.11 million $ 59,490
Jul 27, 2024 $ 0.00224
-4.87%
$ 471.24 million $ 41,028