openAI Historical Data

openAI
Download
Date Close Price change Market cap Trading volume
Apr 7 $ 0.000122
-11.74%
$ -- $ 87,449
Mar 31 $ 0.000157
-12.91%
$ 28.98 million $ 176,982
Mar 24 $ 0.000189
-3.71%
$ 38.83 million $ 203,078
Mar 17 $ 0.000201
-0.59%
$ 41.85 million $ 210,706
Mar 10 $ 0.000202
+34.04%
$ 42.29 million $ 193,424
Mar 3 $ 0.00017
-29.19%
$ 31.67 million $ 94,156
Feb 24 $ 0.000237
-16.84%
$ 49.88 million $ 84,291
Feb 17 $ 0.000295
-12.64%
$ 60.16 million $ 140,201
Feb 10 $ 0.000269
-25.64%
$ 70.92 million $ 122,061
Feb 3 $ 0.000351
-13.55%
$ 75.83 million $ 72,830
Jan 27 $ 0.00041
-31.44%
$ 86.08 million $ 248,015
Jan 20 $ 0.000678
+31.47%
$ 123.67 million $ 433,459
Jan 13 $ 0.00074
-25.13%
$ 110.65 million $ 797,091
Jan 6 $ 0.00105
-40.69%
$ 207.19 million $ 1.15 million
Dec 30 $ 0.00134
+103.40%
$ 370.61 million $ 1.11 million
Dec 23 $ 0.000657
-0.65%
$ 134.23 million $ 259,253
Dec 16 $ 0.000656
-37.07%
$ 138.91 million $ 325,501
Dec 9 $ 0.00083
+8.11%
$ 216.34 million $ 191,687
Dec 2 $ 0.000877
+14.58%
$ 161.3 million $ 170,821
Nov 25 $ 0.000761
+40.49%
$ 159.79 million $ 223,110
Nov 18 $ 0.000508
-17.30%
$ 113.8 million $ 110,097
Nov 11 $ 0.000589
-34.09%
$ 129.11 million $ 390,774
Nov 4 $ 0.000791
+32.56%
$ 187.55 million $ 229,206
Oct 28 $ 0.000597
-1.03%
$ 125.33 million $ 254,655
Oct 21 $ 0.0006
-6.92%
$ 126.63 million $ 238,435
Oct 14 $ 0.000645
+7.99%
$ 135.37 million $ 254,020
Oct 7 $ 0.000671
+20.81%
$ 125.35 million $ 142,796
Sep 30 $ 0.000636
-21.82%
$ 116.63 million $ 59,111
Sep 23 $ 0.000843
+54.11%
$ 171.99 million $ 167,941
Sep 16 $ 0.000508
-4.51%
$ 114.87 million $ 93,175
Sep 9 $ 0.000517
-18.84%
$ 111.72 million $ 122,708
Sep 2 $ 0.000574
-11.42%
$ 132.93 million $ 193,889
Aug 26 $ 0.000648
-14.29%
$ 136.08 million $ 191,607
Aug 19 $ 0.000778
-12.98%
$ 158.55 million $ 129,986
Aug 12 $ 0.000893
-5.00%
$ 187.74 million $ 178,185
Aug 5 $ 0.000998
-3.11%
$ 197.4 million $ 161,633
Jul 29 $ 0.00199
+0.15%
$ -- $ 62,542
Jul 22 $ 0.00224
-32.00%
$ 418.11 million $ 618,828
Apr 15 $ 0.0₇6
+200.00%
$ -- $ 10,402
Apr 8 $ 0.0₇2
-82.35%
$ 4,200 $ 7,417
Apr 1 $ 0.0₇571
-2.11%
$ 23,795 $ 1,166
Mar 25 $ 0.0₇817
+40.31%
$ 12,256 $ 852
Mar 18 $ 0.0₇425
-36.09%
$ 12,222 $ 487
Mar 11 $ 0.0₇913
+6.16%
$ 13,965 $ 2,151
Mar 4 $ 0.0₇796
+17.75%
$ 18,060 $ 3,944
Feb 26 $ 0.0₇604
-44.99%
$ 12,684 $ 2,746
Feb 19 $ 0.0₆11
-7.58%
$ 23,058 $ 6,783
Feb 12 $ 0.0₆119
+47.21%
$ 24,948 $ 12,011
Feb 5 $ 0.0₇753
-12.95%
$ 16,947 $ 1,643
Jan 29 $ 0.0₇865
-7.98%
$ 18,165 $ 2,691
Download