OpenAI Historical Data

OPENAI Page 13
Download
Date Close Price change Market cap Trading volume
2:52 PM $ 0.0947
+7.69%
$ -- $ 2.89 billion
2:51 PM $ 0.0885
-6.59%
$ -- $ 2.95 billion
2:50 PM $ 0.0915
-6.84%
$ -- $ 2.79 billion
2:49 PM $ 0.095
+7.54%
$ -- $ 2.92 billion
2:48 PM $ 0.084
-0.44%
$ -- $ 718.85 million
2:47 PM $ 0.0849
-1.01%
$ -- $ 2.6 billion
2:46 PM $ 0.0881
+10.02%
$ -- $ 2.73 billion
2:45 PM $ 0.0767
-5.70%
$ -- $ 2.51 billion
2:44 PM $ 0.0823
-2.83%
$ -- $ 2.68 billion
2:43 PM $ 0.0842
+1.47%
$ -- $ 2.61 billion
2:42 PM $ 0.087
+4.84%
$ -- $ 2.79 billion
2:41 PM $ 0.0837
+0.91%
$ -- $ 2.57 billion
2:40 PM $ 0.0791
-2.97%
$ -- $ 2.63 billion
2:39 PM $ 0.0795
-0.24%
$ -- $ 2.66 billion
2:38 PM $ 0.0829
+7.48%
$ -- $ 2.59 billion
2:37 PM $ 0.0771
-6.26%
$ -- $ 717.38 million
2:36 PM $ 0.0837
+12.52%
$ -- $ 2.58 billion
2:35 PM $ 0.0776
+7.16%
$ -- $ 2.37 billion
2:34 PM $ 0.0717
+4.64%
$ -- $ 2.19 billion
2:33 PM $ 0.0669
-19.43%
$ -- $ 2.22 billion
2:32 PM $ 0.0771
+25.16%
$ -- $ 2.36 billion
2:31 PM $ 0.0594
+5.37%
$ -- $ 1.89 billion
2:30 PM $ 0.0553
-17.29%
$ -- $ 1.84 billion
2:29 PM $ 0.0685
-14.31%
$ -- $ 716.38 million
2:28 PM $ 0.0821
+13.06%
$ -- $ 2.5 billion
2:27 PM $ 0.0729
-8.46%
$ -- $ 2.25 billion
2:26 PM $ 0.0757
+0.41%
$ -- $ 2.52 billion
2:25 PM $ 0.0737
+6.25%
$ -- $ 2.29 billion
2:24 PM $ 0.0712
-3.80%
$ -- $ 2.28 billion
2:23 PM $ 0.0711
+2.69%
$ -- $ 2.35 billion
2:22 PM $ 0.0769
+2.17%
$ -- $ 2.38 billion
2:21 PM $ 0.0741
+34.09%
$ -- $ 2.32 billion
2:20 PM $ 0.053
+25.85%
$ -- $ 1.69 billion
2:19 PM $ 0.0408
+43.18%
$ -- $ 1.3 billion
2:18 PM $ 0.0315
-10.62%
$ -- $ 999.6 million
2:17 PM $ 0.041
+9.34%
$ -- $ 1.32 billion
2:16 PM $ 0.0369
-7.38%
$ -- $ 1.19 billion
2:15 PM $ 0.0437
-16.78%
$ -- $ 1.35 billion
2:14 PM $ 0.0547
-1.05%
$ -- $ 1.66 billion
2:13 PM $ 0.0578
-2.84%
$ -- $ 1.77 billion
2:12 PM $ 0.0614
-7.44%
$ -- $ 714.08 million
2:11 PM $ 0.0732
-2.37%
$ -- $ 2.38 billion
2:10 PM $ 0.0775
+8.04%
$ -- $ 2.46 billion
2:09 PM $ 0.0746
-12.27%
$ -- $ 2.48 billion
2:08 PM $ 0.0853
-18.10%
$ -- $ 2.81 billion
2:07 PM $ 0.105
+1.90%
$ -- $ 3.34 billion
2:06 PM $ 0.103
+7.88%
$ -- $ 3.15 billion
2:05 PM $ 0.0964
-7.59%
$ -- $ 3.19 billion
2:04 PM $ 0.104
+16.35%
$ -- $ 3.18 billion
2:03 PM $ 0.0868
+17.87%
$ -- $ 2.7 billion