OpenAI Historical Data

OpenAI Page 6
Download
Date Close Price change Market cap Trading volume
6:11 AM $ 0.253
+0.11%
$ -- $ 711.79 million
6:10 AM $ 0.253
+0.08%
$ -- $ 695.99 million
6:09 AM $ 0.253
+0.12%
$ -- $ 678.15 million
6:08 AM $ 0.253
-0.06%
$ -- $ 658.85 million
6:07 AM $ 0.253
-0.06%
$ -- $ 643.8 million
6:06 AM $ 0.253
-0.05%
$ -- $ 625.01 million
6:05 AM $ 0.253
+0.02%
$ -- $ 606.38 million
6:04 AM $ 0.253
+0.03%
$ -- $ 587.37 million
6:03 AM $ 0.253
-0.01%
$ -- $ 563.52 million
6:02 AM $ 0.253
+0.01%
$ -- $ 548.99 million
6:01 AM $ 0.253
-0.02%
$ -- $ 533.19 million
6:00 AM $ 0.253
-0.01%
$ -- $ 507.85 million
5:59 AM $ 0.253
+0.03%
$ -- $ 487.75 million
5:58 AM $ 0.253
+0.02%
$ -- $ 466.51 million
5:57 AM $ 0.253
+0.11%
$ -- $ 455.31 million
5:56 AM $ 0.253
+0.01%
$ -- $ 435.19 million
5:55 AM $ 0.253
-0.02%
$ -- $ 416.08 million
5:54 AM $ 0.253
+0.09%
$ -- $ 388.21 million
5:53 AM $ 0.252
-0.02%
$ -- $ 366.82 million
5:52 AM $ 0.252
+0.04%
$ -- $ 345.71 million
5:51 AM $ 0.252
+0.00%
$ -- $ 327.72 million
5:50 AM $ 0.252
+0.05%
$ -- $ 303.5 million
5:49 AM $ 0.251
-0.13%
$ -- $ 281.43 million
5:48 AM $ 0.252
-0.11%
$ -- $ 263.5 million
5:47 AM $ 0.252
+0.07%
$ -- $ 241.74 million
5:46 AM $ 0.252
+0.13%
$ -- $ 224.58 million
5:45 AM $ 0.252
-0.02%
$ -- $ 201.08 million
5:44 AM $ 0.252
+0.17%
$ -- $ 183.16 million
5:43 AM $ 0.252
-0.01%
$ -- $ 166.81 million
5:42 AM $ 0.252
+0.07%
$ -- $ 150.08 million
5:41 AM $ 0.252
-0.03%
$ -- $ 122.17 million
5:40 AM $ 0.252
-0.10%
$ -- $ 102.01 million
5:14 AM $ 0.251
+0.02%
$ -- $ 97.9 billion
5:13 AM $ 0.251
-0.01%
$ -- $ 96.13 billion
5:12 AM $ 0.251
+0.01%
$ -- $ 93.84 billion
5:11 AM $ 0.251
+0.03%
$ -- $ 91.58 billion
5:10 AM $ 0.251
+0.04%
$ -- $ 89.5 billion
5:09 AM $ 0.251
-0.04%
$ -- $ 87.5 billion
5:08 AM $ 0.251
+0.00%
$ -- $ 85.28 billion
5:07 AM $ 0.251
+0.05%
$ -- $ 83.68 billion
5:06 AM $ 0.251
+0.05%
$ -- $ 81.41 billion
5:05 AM $ 0.252
+0.04%
$ -- $ 79.59 billion
5:04 AM $ 0.251
-0.07%
$ -- $ 77.6 billion
5:03 AM $ 0.251
-0.04%
$ -- $ 75.36 billion
5:02 AM $ 0.251
+0.02%
$ -- $ 73.06 billion
5:01 AM $ 0.251
-0.02%
$ -- $ 70.8 billion
5:00 AM $ 0.251
+0.03%
$ -- $ 68.54 billion
4:59 AM $ 0.251
-0.01%
$ -- $ 66.01 billion
4:58 AM $ 0.251
+0.03%
$ -- $ 63.58 billion
4:57 AM $ 0.251
+0.07%
$ -- $ 61.24 billion