OpenAI Historical Data

OPENAI Page 2
Download
Date Close Price change Market cap Trading volume
12:02 AM $ 0.0683
+17.51%
$ -- $ 2.25 billion
12:01 AM $ 0.0581
+1.09%
$ -- $ 788.19 million
12:00 AM $ 0.0597
-10.05%
$ -- $ 788.09 million
11:59 PM $ 0.0681
+1.99%
$ -- $ 2.13 billion
11:58 PM $ 0.0672
+6.64%
$ -- $ 2.18 billion
11:57 PM $ 0.0567
+1.63%
$ -- $ 1.91 billion
11:56 PM $ 0.0501
+5.31%
$ -- $ 1.59 billion
11:55 PM $ 0.05
+1.28%
$ -- $ 1.57 billion
11:54 PM $ 0.049
-14.12%
$ -- $ 1.65 billion
11:53 PM $ 0.0581
-12.29%
$ -- $ 1.85 billion
11:52 PM $ 0.0662
+13.91%
$ -- $ 2.1 billion
11:51 PM $ 0.0576
-4.33%
$ -- $ 1.85 billion
11:50 PM $ 0.0606
-11.32%
$ -- $ 2.06 billion
11:49 PM $ 0.0714
-1.21%
$ -- $ 2.4 billion
11:48 PM $ 0.0695
+7.85%
$ -- $ 2.17 billion
11:47 PM $ 0.0674
+9.12%
$ -- $ 2.21 billion
11:46 PM $ 0.0626
+7.15%
$ -- $ 2.02 billion
11:45 PM $ 0.0612
-5.71%
$ -- $ 786.45 million
11:44 PM $ 0.0629
+11.10%
$ -- $ 1.97 billion
11:43 PM $ 0.0578
-5.48%
$ -- $ 1.88 billion
11:42 PM $ 0.0612
-7.05%
$ -- $ 1.99 billion
11:41 PM $ 0.0634
-2.14%
$ -- $ 2.02 billion
11:40 PM $ 0.0712
+8.92%
$ -- $ 2.26 billion
11:39 PM $ 0.0647
+15.03%
$ -- $ 2.06 billion
11:38 PM $ 0.0554
-0.62%
$ -- $ 1.9 billion
11:37 PM $ 0.0565
-0.65%
$ -- $ 1.85 billion
11:36 PM $ 0.0615
+11.31%
$ -- $ 2 billion
11:35 PM $ 0.0529
-2.73%
$ -- $ 1.65 billion
11:34 PM $ 0.0598
-3.68%
$ -- $ 2.06 billion
11:33 PM $ 0.061
+5.29%
$ -- $ 2.02 billion
11:32 PM $ 0.0534
-8.03%
$ -- $ 1.82 billion
11:31 PM $ 0.0579
+10.12%
$ -- $ 1.81 billion
11:30 PM $ 0.0578
-1.89%
$ -- $ 1.89 billion
11:29 PM $ 0.0587
-9.11%
$ -- $ 1.97 billion
11:28 PM $ 0.0614
-4.44%
$ -- $ 2.11 billion
11:27 PM $ 0.0608
-15.68%
$ -- $ 2.04 billion
11:26 PM $ 0.0704
+7.30%
$ -- $ 2.23 billion
11:25 PM $ 0.0686
-15.73%
$ -- $ 2.26 billion
11:24 PM $ 0.0789
+11.29%
$ -- $ 2.47 billion
11:23 PM $ 0.0721
-8.01%
$ -- $ 783.94 million
11:22 PM $ 0.0776
-10.90%
$ -- $ 783.82 million
11:21 PM $ 0.0856
+7.39%
$ -- $ 2.81 billion
11:20 PM $ 0.0807
-2.79%
$ -- $ 2.71 billion
11:19 PM $ 0.0856
-5.67%
$ -- $ 2.78 billion
11:18 PM $ 0.0939
+1.50%
$ -- $ 3.03 billion
11:17 PM $ 0.0892
-5.26%
$ -- $ 3.02 billion
11:16 PM $ 0.0903
+21.76%
$ -- $ 2.94 billion
11:15 PM $ 0.0772
+3.13%
$ -- $ 2.57 billion
11:14 PM $ 0.0744
-0.03%
$ -- $ 783.01 million
11:13 PM $ 0.0724
-1.26%
$ -- $ 2.43 billion