OpenAI Historical Data

OpenAI Page 2
Download
Date Close Price change Market cap Trading volume
9:33 AM $ 0.254
-0.01%
$ -- $ 3.86 billion
9:32 AM $ 0.254
+0.08%
$ -- $ 3.86 billion
9:31 AM $ 0.254
+0.09%
$ -- $ 3.86 billion
9:30 AM $ 0.254
+0.04%
$ -- $ 3.85 billion
9:29 AM $ 0.254
-0.07%
$ -- $ 3.85 billion
9:28 AM $ 0.254
+0.01%
$ -- $ 3.86 billion
9:27 AM $ 0.254
-0.13%
$ -- $ 3.86 billion
9:26 AM $ 0.254
+0.03%
$ -- $ 3.86 billion
9:25 AM $ 0.254
+0.03%
$ -- $ 3.86 billion
9:24 AM $ 0.254
+0.00%
$ -- $ 3.85 billion
9:23 AM $ 0.254
+0.00%
$ -- $ 3.85 billion
9:20 AM $ 0.254
+0.04%
$ -- $ 3.84 billion
9:19 AM $ 0.254
-0.01%
$ -- $ 3.82 billion
9:18 AM $ 0.254
-0.04%
$ -- $ 3.8 billion
9:17 AM $ 0.254
-0.04%
$ -- $ 3.79 billion
9:16 AM $ 0.254
-0.05%
$ -- $ 3.78 billion
9:15 AM $ 0.254
+0.08%
$ -- $ 3.77 billion
9:14 AM $ 0.254
-0.07%
$ -- $ 3.75 billion
9:13 AM $ 0.254
-0.04%
$ -- $ 3.75 billion
9:12 AM $ 0.254
-0.08%
$ -- $ 3.74 billion
9:11 AM $ 0.255
-0.07%
$ -- $ 3.73 billion
9:10 AM $ 0.255
+0.01%
$ -- $ 3.71 billion
9:09 AM $ 0.255
+0.07%
$ -- $ 3.7 billion
9:08 AM $ 0.255
-0.10%
$ -- $ 3.68 billion
9:07 AM $ 0.255
+0.06%
$ -- $ 3.67 billion
9:06 AM $ 0.254
-0.01%
$ -- $ 3.66 billion
9:05 AM $ 0.254
+0.03%
$ -- $ 3.65 billion
9:04 AM $ 0.254
-0.01%
$ -- $ 3.63 billion
9:03 AM $ 0.254
+0.10%
$ -- $ 3.61 billion
9:02 AM $ 0.254
-0.02%
$ -- $ 3.6 billion
9:01 AM $ 0.254
+0.12%
$ -- $ 3.59 billion
9:00 AM $ 0.254
+0.00%
$ -- $ 3.58 billion
8:59 AM $ 0.254
+0.03%
$ -- $ 3.56 billion
8:58 AM $ 0.254
-0.08%
$ -- $ 3.55 billion
8:57 AM $ 0.254
+0.06%
$ -- $ 3.54 billion
8:56 AM $ 0.254
-0.01%
$ -- $ 3.53 billion
8:55 AM $ 0.254
+0.00%
$ -- $ 3.52 billion
8:54 AM $ 0.254
-0.11%
$ -- $ 3.5 billion
8:53 AM $ 0.254
+0.12%
$ -- $ 3.49 billion
8:52 AM $ 0.254
-0.04%
$ -- $ 3.47 billion
8:51 AM $ 0.254
-0.03%
$ -- $ 3.46 billion
8:50 AM $ 0.254
+0.00%
$ -- $ 3.45 billion
8:49 AM $ 0.254
-0.02%
$ -- $ 3.44 billion
8:48 AM $ 0.254
+0.06%
$ -- $ 3.43 billion
8:47 AM $ 0.254
+0.04%
$ -- $ 3.41 billion
8:46 AM $ 0.254
+0.04%
$ -- $ 3.39 billion
8:45 AM $ 0.254
+0.05%
$ -- $ 3.38 billion
8:44 AM $ 0.253
+0.02%
$ -- $ 3.37 billion
8:43 AM $ 0.253
-0.09%
$ -- $ 3.36 billion
8:42 AM $ 0.253
+0.01%
$ -- $ 3.36 billion