OpenAI Historical Data

OpenAI Page 4
Download
Date Close Price change Market cap Trading volume
7:51 AM $ 0.253
-0.10%
$ -- $ 2.55 billion
7:50 AM $ 0.253
-0.02%
$ -- $ 2.53 billion
7:49 AM $ 0.253
-0.01%
$ -- $ 2.51 billion
7:48 AM $ 0.253
+0.11%
$ -- $ 2.49 billion
7:47 AM $ 0.253
-0.06%
$ -- $ 2.47 billion
7:46 AM $ 0.253
+0.00%
$ -- $ 2.46 billion
7:45 AM $ 0.253
-0.04%
$ -- $ 2.44 billion
7:44 AM $ 0.253
-0.01%
$ -- $ 2.42 billion
7:43 AM $ 0.253
+0.08%
$ -- $ 2.41 billion
7:42 AM $ 0.253
+0.05%
$ -- $ 2.39 billion
7:41 AM $ 0.253
-0.05%
$ -- $ 2.37 billion
7:40 AM $ 0.253
+0.01%
$ -- $ 2.35 billion
7:39 AM $ 0.253
-0.05%
$ -- $ 2.34 billion
7:38 AM $ 0.253
+0.01%
$ -- $ 2.33 billion
7:37 AM $ 0.253
-0.01%
$ -- $ 2.31 billion
7:36 AM $ 0.253
+0.04%
$ -- $ 2.3 billion
7:35 AM $ 0.253
-0.06%
$ -- $ 2.28 billion
7:34 AM $ 0.253
+0.13%
$ -- $ 2.27 billion
7:33 AM $ 0.253
-0.06%
$ -- $ 2.25 billion
7:32 AM $ 0.253
+0.09%
$ -- $ 2.23 billion
7:31 AM $ 0.253
+0.01%
$ -- $ 2.21 billion
7:30 AM $ 0.253
-0.12%
$ -- $ 2.2 billion
7:29 AM $ 0.253
+0.08%
$ -- $ 2.19 billion
7:28 AM $ 0.253
-0.10%
$ -- $ 2.17 billion
7:27 AM $ 0.253
-0.06%
$ -- $ 2.15 billion
7:26 AM $ 0.253
-0.02%
$ -- $ 2.14 billion
7:25 AM $ 0.253
-0.02%
$ -- $ 2.12 billion
7:24 AM $ 0.253
-0.04%
$ -- $ 2.1 billion
7:23 AM $ 0.253
-0.12%
$ -- $ 2.08 billion
7:22 AM $ 0.253
-0.07%
$ -- $ 2.07 billion
7:21 AM $ 0.254
+0.04%
$ -- $ 2.05 billion
7:20 AM $ 0.253
+0.06%
$ -- $ 2.03 billion
7:19 AM $ 0.253
+0.00%
$ -- $ 2.01 billion
7:18 AM $ 0.253
+0.04%
$ -- $ 2 billion
7:17 AM $ 0.253
-0.06%
$ -- $ 1.97 billion
7:16 AM $ 0.254
+0.06%
$ -- $ 1.95 billion
7:15 AM $ 0.253
-0.06%
$ -- $ 1.93 billion
7:14 AM $ 0.254
-0.02%
$ -- $ 1.92 billion
7:13 AM $ 0.254
-0.03%
$ -- $ 1.9 billion
7:12 AM $ 0.253
+0.06%
$ -- $ 1.87 billion
7:11 AM $ 0.253
-0.07%
$ -- $ 1.85 billion
7:10 AM $ 0.254
+0.04%
$ -- $ 1.83 billion
7:09 AM $ 0.254
-0.03%
$ -- $ 1.81 billion
7:08 AM $ 0.254
+0.07%
$ -- $ 1.79 billion
7:07 AM $ 0.253
+0.04%
$ -- $ 1.78 billion
7:06 AM $ 0.253
+0.01%
$ -- $ 1.75 billion
7:05 AM $ 0.253
+0.02%
$ -- $ 1.73 billion
7:04 AM $ 0.253
-0.02%
$ -- $ 1.71 billion
7:03 AM $ 0.253
-0.07%
$ -- $ 1.7 billion
7:02 AM $ 0.253
-0.02%
$ -- $ 1.68 billion