OpenAI Historical Data

OPENAI Page 10
Download
Date Close Price change Market cap Trading volume
5:22 PM $ 0.0955
+0.15%
$ -- $ 3.2 billion
5:21 PM $ 0.0935
-6.40%
$ -- $ 3.09 billion
5:20 PM $ 0.0968
-0.30%
$ -- $ 2.99 billion
5:19 PM $ 0.101
-15.74%
$ -- $ 3.32 billion
5:18 PM $ 0.12
+1.85%
$ -- $ 4.04 billion
5:17 PM $ 0.123
+7.06%
$ -- $ 3.91 billion
5:16 PM $ 0.113
-0.01%
$ -- $ 3.65 billion
5:15 PM $ 0.117
+7.82%
$ -- $ 3.69 billion
5:14 PM $ 0.106
+4.43%
$ -- $ 3.37 billion
5:13 PM $ 0.101
+9.18%
$ -- $ 3.26 billion
5:12 PM $ 0.0889
+0.63%
$ -- $ 2.89 billion
5:11 PM $ 0.0871
-3.89%
$ -- $ 2.79 billion
5:10 PM $ 0.0892
-1.10%
$ -- $ 2.75 billion
5:09 PM $ 0.0918
+2.87%
$ -- $ 2.84 billion
5:08 PM $ 0.0897
-5.85%
$ -- $ 2.86 billion
5:07 PM $ 0.0957
-17.01%
$ -- $ 3.08 billion
5:06 PM $ 0.117
-14.38%
$ -- $ 3.86 billion
5:05 PM $ 0.139
+8.02%
$ -- $ 4.52 billion
5:04 PM $ 0.126
+5.11%
$ -- $ 4.02 billion
5:03 PM $ 0.12
+6.57%
$ -- $ 3.87 billion
5:02 PM $ 0.112
-4.21%
$ -- $ 3.63 billion
5:01 PM $ 0.122
-2.64%
$ -- $ 3.89 billion
5:00 PM $ 0.124
+7.04%
$ -- $ 3.91 billion
4:59 PM $ 0.116
+15.95%
$ -- $ 3.59 billion
4:58 PM $ 0.099
+0.74%
$ -- $ 3.3 billion
4:57 PM $ 0.103
+11.07%
$ -- $ 3.35 billion
4:56 PM $ 0.0927
-5.98%
$ -- $ 2.88 billion
4:55 PM $ 0.0975
-1.27%
$ -- $ 3.08 billion
4:54 PM $ 0.102
-2.66%
$ -- $ 3.34 billion
4:53 PM $ 0.104
-2.18%
$ -- $ 3.22 billion
4:52 PM $ 0.107
+7.63%
$ -- $ 3.49 billion
4:51 PM $ 0.0997
+4.08%
$ -- $ 3.32 billion
4:50 PM $ 0.0976
+0.58%
$ -- $ 3.08 billion
4:49 PM $ 0.0934
+7.22%
$ -- $ 3.04 billion
4:48 PM $ 0.0867
-1.93%
$ -- $ 2.8 billion
4:47 PM $ 0.0846
+14.35%
$ -- $ 2.67 billion
4:46 PM $ 0.0757
-6.63%
$ -- $ 2.54 billion
4:45 PM $ 0.0813
-5.27%
$ -- $ 2.51 billion
4:44 PM $ 0.0883
-13.18%
$ -- $ 2.74 billion
4:43 PM $ 0.106
-0.28%
$ -- $ 3.47 billion
4:42 PM $ 0.105
+6.28%
$ -- $ 3.38 billion
4:41 PM $ 0.0953
-9.82%
$ -- $ 3.03 billion
4:40 PM $ 0.11
-0.97%
$ -- $ 3.65 billion
4:39 PM $ 0.114
-5.96%
$ -- $ 3.63 billion
4:38 PM $ 0.124
+3.56%
$ -- $ 4.03 billion
4:37 PM $ 0.119
+2.78%
$ -- $ 3.69 billion
4:36 PM $ 0.119
+1.01%
$ -- $ 3.86 billion
4:35 PM $ 0.119
+12.45%
$ -- $ 3.71 billion
4:34 PM $ 0.105
+16.03%
$ -- $ 3.24 billion
4:33 PM $ 0.0909
+1.44%
$ -- $ 2.79 billion