OpenAI Historical Data

OpenAI Page 5
Download
Date Close Price change Market cap Trading volume
5:53 AM $ 0.261
+0.00%
$ -- $ 103.8 billion
5:52 AM $ 0.261
-0.01%
$ -- $ 103.59 billion
5:51 AM $ 0.261
+0.00%
$ -- $ 103.29 billion
5:50 AM $ 0.261
-0.01%
$ -- $ 102.95 billion
5:49 AM $ 0.261
+0.00%
$ -- $ 102.67 billion
5:48 AM $ 0.261
+0.02%
$ -- $ 102.43 billion
5:47 AM $ 0.261
+0.00%
$ -- $ 102.25 billion
5:46 AM $ 0.261
-0.01%
$ -- $ 101.95 billion
5:45 AM $ 0.261
+0.00%
$ -- $ 101.73 billion
5:44 AM $ 0.261
+0.00%
$ -- $ 101.56 billion
5:43 AM $ 0.261
+0.00%
$ -- $ 101.31 billion
5:42 AM $ 0.261
+0.00%
$ -- $ 101.11 billion
5:41 AM $ 0.261
-0.01%
$ -- $ 100.86 billion
5:40 AM $ 0.261
-0.02%
$ -- $ 100.52 billion
5:39 AM $ 0.261
-0.01%
$ -- $ 100.25 billion
5:38 AM $ 0.261
+0.01%
$ -- $ 100.07 billion
5:37 AM $ 0.261
+0.00%
$ -- $ 99.82 billion
5:36 AM $ 0.261
+0.00%
$ -- $ 99.53 billion
5:35 AM $ 0.261
+0.00%
$ -- $ 99.21 billion
5:34 AM $ 0.261
+0.00%
$ -- $ 98.98 billion
5:33 AM $ 0.261
+0.00%
$ -- $ 98.67 billion
5:32 AM $ 0.261
+0.01%
$ -- $ 98.41 billion
5:31 AM $ 0.261
+0.02%
$ -- $ 98.08 billion
5:30 AM $ 0.261
+0.00%
$ -- $ 97.83 billion
5:29 AM $ 0.261
+0.01%
$ -- $ 97.5 billion
5:28 AM $ 0.261
+0.02%
$ -- $ 97.28 billion
5:27 AM $ 0.261
-0.01%
$ -- $ 96.99 billion
5:26 AM $ 0.261
+0.00%
$ -- $ 96.74 billion
5:25 AM $ 0.261
+0.00%
$ -- $ 96.44 billion
5:24 AM $ 0.261
+0.01%
$ -- $ 96.11 billion
5:23 AM $ 0.261
+0.01%
$ -- $ 95.77 billion
5:22 AM $ 0.261
+0.00%
$ -- $ 95.51 billion
5:21 AM $ 0.261
-0.01%
$ -- $ 95.21 billion
5:20 AM $ 0.261
-0.01%
$ -- $ 94.87 billion
5:19 AM $ 0.261
-0.01%
$ -- $ 94.54 billion
5:18 AM $ 0.261
+0.00%
$ -- $ 94.22 billion
5:17 AM $ 0.261
+0.01%
$ -- $ 93.91 billion
5:16 AM $ 0.261
-0.01%
$ -- $ 93.63 billion
5:15 AM $ 0.261
-0.01%
$ -- $ 93.32 billion
5:14 AM $ 0.261
+0.00%
$ -- $ 93.08 billion
5:13 AM $ 0.261
+0.00%
$ -- $ 92.83 billion
5:12 AM $ 0.261
+0.00%
$ -- $ 92.63 billion
5:11 AM $ 0.261
+0.01%
$ -- $ 92.36 billion
5:10 AM $ 0.261
+0.00%
$ -- $ 92.17 billion
5:09 AM $ 0.261
+0.00%
$ -- $ 91.87 billion
5:08 AM $ 0.261
-0.01%
$ -- $ 91.6 billion
5:07 AM $ 0.261
+0.00%
$ -- $ 91.31 billion
5:06 AM $ 0.261
-0.01%
$ -- $ 91.09 billion
5:05 AM $ 0.261
-0.01%
$ -- $ 90.78 billion
5:04 AM $ 0.261
-0.02%
$ -- $ 90.51 billion