OpenAI Historical Data

OpenAI
Download
Date Close Price change Market cap Trading volume
Jul 30, 12 PM $0.0₁₀546
+0.00%
$-- $0
Jul 30, 11 AM $0.00037
+2.90%
$-- $31,354
Jul 30, 7 AM $0.000309
+0.00%
$-- $134,164
Jul 30, 5 AM $0.000287
+0.00%
$-- $175,725
Jul 29, 10 PM $0.0000653
+0.00%
$-- $14,271
Jul 29, 9 PM $0.0000687
+0.00%
$-- $106,395
Jul 29, 8 PM $0.000068
+0.00%
$-- $65,246
Jul 29, 7 PM $0.0000376
+69.90%
$-- $6,106
Jul 29, 6 PM $0.0000194
+0.00%
$-- $1,547
Jul 29, 5 PM $0.0000102
+0.00%
$-- $11,041
Jul 29, 3 PM $0.0₅135
+0.00%
$-- $65
Jul 29, 1 PM $0.0₇421
+0.67%
$-- $65
Jul 29, 12 PM $0.0₇415
+0.00%
$-- $40
Jul 29, 9 AM $0.0₇334
+0.00%
$-- $46
Jul 29, 7 AM $0.0₇304
+0.00%
$-- $32
Jul 29, 4 AM $0.0₆324
+53.37%
$-- $293
Jul 29, 2 AM $0.0₆488
-94.96%
$-- $112.93 million
Jul 29, 1 AM $0.0₅948
+0.00%
$-- $112.93 million
Jul 28, 11 PM $0.0001
+0.01%
$-- $112.93 million
Jul 28, 9 PM $0.0001
-0.02%
$-- $112.96 million
Jul 28, 7 PM $0.0000998
+0.00%
$-- $112.98 million
Jul 28, 6 PM $0.0001
+16.17%
$-- $112.46 million
Jul 28, 5 PM $0.0000736
-26.41%
$-- $580
Jul 28, 4 PM $0.0001
-0.04%
$-- $112.89 million
Jul 28, 3 PM $0.0000464
-30.83%
$-- $77.97 million
Jul 28, 2 PM $0.0000671
-3.28%
$-- $77.97 million
Jul 28, 1 PM $0.0000717
+99.61%
$-- $82.57 million
Jul 28, 12 PM $0.0000377
-10.03%
$-- $45.57 million
Jul 28, 11 AM $0.0000441
-56.44%
$-- $113.82 million
Jul 28, 10 AM $0.000101
+57.41%
$-- $114.22 million
Jul 28, 9 AM $0.0000706
-30.18%
$-- $113.77 million
Jul 28, 8 AM $0.000101
+0.19%
$-- $114.05 million
Jul 28, 7 AM $0.000101
+0.00%
$-- $90.19 million
Jul 28, 6 AM $0.000101
-0.04%
$-- $90.2 million
Jul 28, 5 AM $0.000101
-0.03%
$-- $72.34 million
Jul 28, 4 AM $0.000101
+0.05%
$-- $39.37 million
Download