OpenAI Historical Data

OpenAI Page 6
Download
Date Close Price change Market cap Trading volume
5:03 AM $ 0.261
-0.01%
$ -- $ 90.25 billion
5:02 AM $ 0.261
-0.01%
$ -- $ 89.95 billion
5:01 AM $ 0.261
+0.01%
$ -- $ 89.69 billion
5:00 AM $ 0.261
+0.01%
$ -- $ 89.42 billion
4:59 AM $ 0.261
-0.01%
$ -- $ 89.1 billion
4:58 AM $ 0.261
+0.00%
$ -- $ 88.81 billion
4:57 AM $ 0.261
+0.01%
$ -- $ 88.54 billion
4:56 AM $ 0.261
+0.00%
$ -- $ 88.25 billion
4:55 AM $ 0.261
+0.00%
$ -- $ 88 billion
4:54 AM $ 0.261
+0.00%
$ -- $ 87.77 billion
4:53 AM $ 0.261
+0.01%
$ -- $ 87.52 billion
4:52 AM $ 0.261
+0.01%
$ -- $ 87.18 billion
4:51 AM $ 0.261
+0.00%
$ -- $ 86.84 billion
4:50 AM $ 0.261
+0.00%
$ -- $ 86.55 billion
4:49 AM $ 0.261
+0.01%
$ -- $ 86.22 billion
4:48 AM $ 0.261
-0.01%
$ -- $ 85.88 billion
4:47 AM $ 0.261
-0.01%
$ -- $ 85.65 billion
4:46 AM $ 0.261
-0.01%
$ -- $ 85.4 billion
4:45 AM $ 0.261
+0.00%
$ -- $ 85.16 billion
4:44 AM $ 0.261
+0.00%
$ -- $ 84.89 billion
4:43 AM $ 0.261
+0.01%
$ -- $ 84.69 billion
4:42 AM $ 0.261
+0.01%
$ -- $ 84.42 billion
4:41 AM $ 0.261
+0.00%
$ -- $ 84.41 billion
4:39 AM $ 0.261
+0.00%
$ -- $ 84.32 billion
4:37 AM $ 0.261
-0.02%
$ -- $ 83.66 billion
4:36 AM $ 0.261
-0.01%
$ -- $ 82.41 billion
4:35 AM $ 0.261
+0.00%
$ -- $ 81.21 billion
4:34 AM $ 0.261
+0.00%
$ -- $ 79.53 billion
4:33 AM $ 0.261
+0.01%
$ -- $ 78.18 billion
4:32 AM $ 0.261
-0.01%
$ -- $ 76.85 billion
4:31 AM $ 0.261
-0.01%
$ -- $ 75.58 billion
4:30 AM $ 0.261
-0.01%
$ -- $ 74.39 billion
4:29 AM $ 0.261
-0.03%
$ -- $ 73.02 billion
4:28 AM $ 0.261
-0.02%
$ -- $ 71.74 billion
4:27 AM $ 0.261
-0.02%
$ -- $ 70.41 billion
4:26 AM $ 0.261
-0.01%
$ -- $ 69.14 billion
4:25 AM $ 0.261
+0.00%
$ -- $ 67.98 billion
4:24 AM $ 0.261
+0.02%
$ -- $ 66.7 billion
4:23 AM $ 0.261
+0.01%
$ -- $ 65.45 billion
4:22 AM $ 0.261
-0.01%
$ -- $ 64.19 billion
4:21 AM $ 0.261
+0.00%
$ -- $ 62.93 billion
4:20 AM $ 0.261
+0.00%
$ -- $ 61.65 billion
4:19 AM $ 0.261
-0.02%
$ -- $ 60.28 billion
4:18 AM $ 0.261
-0.01%
$ -- $ 59.09 billion
4:17 AM $ 0.261
+0.01%
$ -- $ 57.86 billion
4:16 AM $ 0.261
+0.01%
$ -- $ 56.61 billion
4:15 AM $ 0.261
+0.03%
$ -- $ 55.33 billion
4:14 AM $ 0.261
+0.01%
$ -- $ 53.99 billion
4:13 AM $ 0.261
+0.02%
$ -- $ 52.62 billion
4:12 AM $ 0.261
+0.01%
$ -- $ 51.51 billion