openAI Historical Data

openAI Page 6
Download
Date Close Price change Market cap Trading volume
Jul 26, 2024 $ 0.00236
+10.65%
$ 495.39 million $ 45,536
Jul 25, 2024 $ 0.00213
-24.61%
$ 446.46 million $ 62,522
Jul 24, 2024 $ 0.00271
+14.52%
$ 568.26 million $ 152,134
Jul 23, 2024 $ 0.00238
-27.82%
$ 500.22 million $ 317,608
Apr 19, 2024 $ 0.0₇6
+1,227.43%
$ -- $ 6,016
Apr 18, 2024 $ 0.0₈452
-68.12%
$ 949 $ 110
Apr 17, 2024 $ 0.0₇142
+139.93%
$ 2,978 $ 3,170
Apr 16, 2024 $ 0.0₇15
+34.26%
$ 3,144 $ 997
Apr 15, 2024 $ 0.0₇26
+30.00%
$ 5,460 $ 109
Apr 14, 2024 $ 0.0₇2
+0.00%
$ 4,200 $ 60
Apr 13, 2024 $ 0.0₇2
-0.05%
$ 4,200 $ 90
Apr 12, 2024 $ 0.0₇2
-4.76%
$ 4,202 $ 259
Apr 11, 2024 $ 0.0₇21
-22.19%
$ 4,412 $ 982
Apr 10, 2024 $ 0.0₇376
+0.00%
$ 7,886 $ 265
Apr 9, 2024 $ 0.0₇376
-7.97%
$ 7,886 $ 715
Apr 8, 2024 $ 0.0₇408
-63.99%
$ 8,568 $ 5,106
Apr 7, 2024 $ 0.0₆113
+98.34%
$ 23,795 $ 10,288
Apr 6, 2024 $ 0.0₇571
+22.60%
$ 11,997 $ 121
Apr 5, 2024 $ 0.0₇466
-16.67%
$ 9,786 $ 13
Apr 4, 2024 $ 0.0₇559
+33.14%
$ 11,743 $ 206
Apr 3, 2024 $ 0.0₇42
-30.01%
$ 8,820 $ 154
Apr 2, 2024 $ 0.0₇6
-14.66%
$ 12,602 $ 81
Apr 1, 2024 $ 0.0₇703
+20.49%
$ 14,767 $ 592
Mar 31, 2024 $ 0.0₇584
-0.17%
$ 12,256 $ 215
Mar 30, 2024 $ 0.0₇817
+3.37%
$ 17,149 $ 169
Mar 29, 2024 $ 0.0₇79
-4.59%
$ 16,590 $ 322
Mar 28, 2024 $ 0.0₇588
+1.05%
$ 12,350 $ 27
Mar 27, 2024 $ 0.0₇426
+0.21%
$ 8,952 $ 28
Mar 26, 2024 $ 0.0₇582
+24.89%
$ 12,222 $ 159
Mar 25, 2024 $ 0.0₇466
-19.93%
$ 9,786 $ 147
Mar 24, 2024 $ 0.0₇582
+36.94%
$ 12,222 $ 28
Mar 23, 2024 $ 0.0₇425
-8.80%
$ 8,925 $ 33
Mar 22, 2024 $ 0.0₇582
+8.79%
$ 12,222 $ 55
Mar 21, 2024 $ 0.0₇535
-32.96%
$ 11,235 $ 161
Mar 20, 2024 $ 0.0₇798
+14.00%
$ 16,758 $ 121
Mar 19, 2024 $ 0.0₇7
-20.63%
$ 14,700 $ 87
Mar 18, 2024 $ 0.0₇882
+32.63%
$ 18,522 $ 30
Mar 17, 2024 $ 0.0₇665
-27.16%
$ 13,965 $ 283
Mar 16, 2024 $ 0.0₇913
+1.33%
$ 19,173 $ 83
Mar 15, 2024 $ 0.0₇901
-12.10%
$ 18,921 $ 201
Mar 14, 2024 $ 0.0₆102
+3.54%
$ 21,525 $ 240
Mar 13, 2024 $ 0.0₇99
+9.76%
$ 20,790 $ 477
Mar 12, 2024 $ 0.0₇902
-24.20%
$ 18,942 $ 771
Mar 11, 2024 $ 0.0₆119
+38.37%
$ 24,990 $ 380
Mar 10, 2024 $ 0.0₇86
+8.04%
$ 18,060 $ 669
Mar 9, 2024 $ 0.0₇796
-8.72%
$ 16,716 $ 566
Mar 8, 2024 $ 0.0₇872
-4.91%
$ 18,312 $ 634
Mar 7, 2024 $ 0.0₇917
+11.56%
$ 19,257 $ 652
Mar 6, 2024 $ 0.0₇822
+5.52%
$ 17,262 $ 412
Mar 5, 2024 $ 0.0₇779
+28.76%
$ 16,359 $ 1,254