OpenAI Historical Data

OPENAI Page 11
Download
Date Close Price change Market cap Trading volume
4:32 PM $ 0.0905
-22.06%
$ -- $ 2.96 billion
4:31 PM $ 0.12
+7.31%
$ -- $ 3.76 billion
4:30 PM $ 0.108
+4.85%
$ -- $ 3.55 billion
4:29 PM $ 0.102
-1.69%
$ -- $ 3.22 billion
4:28 PM $ 0.101
+15.79%
$ -- $ 3.11 billion
4:27 PM $ 0.0853
+13.91%
$ -- $ 2.62 billion
4:26 PM $ 0.0741
-10.06%
$ -- $ 732.09 million
4:25 PM $ 0.08
+7.70%
$ -- $ 2.48 billion
4:24 PM $ 0.0737
+12.70%
$ -- $ 2.35 billion
4:23 PM $ 0.0637
-9.26%
$ -- $ 2.12 billion
4:22 PM $ 0.0745
-12.07%
$ -- $ 2.5 billion
4:21 PM $ 0.087
+11.49%
$ -- $ 2.84 billion
4:20 PM $ 0.0709
-0.09%
$ -- $ 2.24 billion
4:19 PM $ 0.0704
-2.85%
$ -- $ 2.34 billion
4:18 PM $ 0.0752
+0.25%
$ -- $ 731.01 million
4:17 PM $ 0.0786
+4.23%
$ -- $ 2.47 billion
4:16 PM $ 0.0781
-2.34%
$ -- $ 2.43 billion
4:15 PM $ 0.0766
-6.98%
$ -- $ 2.49 billion
4:14 PM $ 0.0817
-4.44%
$ -- $ 2.53 billion
4:13 PM $ 0.0885
-6.44%
$ -- $ 2.85 billion
4:12 PM $ 0.0968
+9.95%
$ -- $ 3.02 billion
4:11 PM $ 0.0903
-9.30%
$ -- $ 2.93 billion
4:10 PM $ 0.102
-9.29%
$ -- $ 3.28 billion
4:09 PM $ 0.117
-13.83%
$ -- $ 3.91 billion
4:08 PM $ 0.138
+15.56%
$ -- $ 4.27 billion
4:07 PM $ 0.123
+6.36%
$ -- $ 3.85 billion
4:06 PM $ 0.12
-1.05%
$ -- $ 3.74 billion
4:05 PM $ 0.126
+5.07%
$ -- $ 4.05 billion
4:04 PM $ 0.12
+16.83%
$ -- $ 3.75 billion
4:03 PM $ 0.104
+5.14%
$ -- $ 3.44 billion
4:02 PM $ 0.0966
+1.79%
$ -- $ 3.09 billion
4:01 PM $ 0.0914
+9.30%
$ -- $ 3.06 billion
4:00 PM $ 0.0803
-4.13%
$ -- $ 2.49 billion
3:59 PM $ 0.0859
-20.75%
$ -- $ 2.85 billion
3:58 PM $ 0.11
-9.21%
$ -- $ 3.6 billion
3:57 PM $ 0.125
+12.03%
$ -- $ 4.01 billion
3:56 PM $ 0.107
+0.97%
$ -- $ 3.31 billion
3:55 PM $ 0.107
+14.33%
$ -- $ 3.29 billion
3:54 PM $ 0.0916
-2.22%
$ -- $ 2.93 billion
3:53 PM $ 0.0927
+14.09%
$ -- $ 2.9 billion
3:52 PM $ 0.0808
-10.41%
$ -- $ 2.67 billion
3:51 PM $ 0.0897
+0.18%
$ -- $ 2.87 billion
3:50 PM $ 0.0881
+3.60%
$ -- $ 2.95 billion
3:49 PM $ 0.0848
+0.16%
$ -- $ 2.76 billion
3:48 PM $ 0.087
-19.09%
$ -- $ 2.93 billion
3:47 PM $ 0.108
-0.64%
$ -- $ 3.32 billion
3:46 PM $ 0.107
+1.48%
$ -- $ 3.3 billion
3:45 PM $ 0.108
+6.87%
$ -- $ 3.35 billion
3:44 PM $ 0.0998
+14.18%
$ -- $ 3.21 billion
3:43 PM $ 0.0856
+8.45%
$ -- $ 2.86 billion