OpenAI Historical Data

OPENAI Page 3
Download
Date Close Price change Market cap Trading volume
11:12 PM $ 0.071
-0.88%
$ -- $ 2.25 billion
11:11 PM $ 0.0686
+3.83%
$ -- $ 2.16 billion
11:10 PM $ 0.0655
+0.70%
$ -- $ 2.22 billion
11:09 PM $ 0.0622
+4.13%
$ -- $ 2 billion
11:08 PM $ 0.0607
-8.21%
$ -- $ 782.35 million
11:07 PM $ 0.066
-6.04%
$ -- $ 2.23 billion
11:06 PM $ 0.0707
-3.58%
$ -- $ 2.39 billion
11:05 PM $ 0.0785
+3.54%
$ -- $ 2.6 billion
11:04 PM $ 0.0733
-4.50%
$ -- $ 2.48 billion
11:03 PM $ 0.0732
+0.07%
$ -- $ 2.39 billion
11:02 PM $ 0.0768
+22.23%
$ -- $ 781.74 million
11:01 PM $ 0.0635
+1.62%
$ -- $ 2.08 billion
11:00 PM $ 0.0612
-2.94%
$ -- $ 2.03 billion
10:59 PM $ 0.0637
-10.18%
$ -- $ 2.15 billion
10:58 PM $ 0.071
+2.55%
$ -- $ 2.22 billion
10:57 PM $ 0.0659
-0.24%
$ -- $ 2.18 billion
10:56 PM $ 0.0674
-10.54%
$ -- $ 2.23 billion
10:55 PM $ 0.077
-10.25%
$ -- $ 2.53 billion
10:54 PM $ 0.0862
-11.61%
$ -- $ 2.9 billion
10:53 PM $ 0.1
-2.21%
$ -- $ 3.4 billion
10:52 PM $ 0.104
+0.32%
$ -- $ 3.27 billion
10:51 PM $ 0.099
-6.34%
$ -- $ 3.25 billion
10:50 PM $ 0.104
-0.91%
$ -- $ 3.32 billion
10:49 PM $ 0.101
+6.69%
$ -- $ 3.23 billion
10:48 PM $ 0.0988
+9.69%
$ -- $ 3.13 billion
10:47 PM $ 0.0924
+11.29%
$ -- $ 2.97 billion
10:46 PM $ 0.0791
+15.21%
$ -- $ 2.61 billion
10:45 PM $ 0.071
-12.28%
$ -- $ 780.03 million
10:44 PM $ 0.0834
-1.49%
$ -- $ 2.63 billion
10:43 PM $ 0.0853
+11.01%
$ -- $ 2.75 billion
10:42 PM $ 0.0742
+16.41%
$ -- $ 2.47 billion
10:41 PM $ 0.0613
-5.68%
$ -- $ 2.08 billion
10:40 PM $ 0.0662
+5.10%
$ -- $ 2.11 billion
10:39 PM $ 0.0628
-0.19%
$ -- $ 1.96 billion
10:38 PM $ 0.0688
-8.03%
$ -- $ 2.24 billion
10:37 PM $ 0.0775
-12.90%
$ -- $ 2.65 billion
10:36 PM $ 0.0898
-6.62%
$ -- $ 3.08 billion
10:35 PM $ 0.0947
+14.89%
$ -- $ 3.07 billion
10:34 PM $ 0.0854
-9.55%
$ -- $ 2.9 billion
10:33 PM $ 0.093
+10.21%
$ -- $ 2.92 billion
10:32 PM $ 0.081
+3.39%
$ -- $ 2.71 billion
10:31 PM $ 0.0752
+2.61%
$ -- $ 2.53 billion
10:30 PM $ 0.0751
+5.04%
$ -- $ 2.52 billion
10:29 PM $ 0.0712
+7.86%
$ -- $ 2.33 billion
10:28 PM $ 0.0637
+10.51%
$ -- $ 2.18 billion
10:27 PM $ 0.0514
+8.35%
$ -- $ 1.65 billion
10:26 PM $ 0.0455
-3.82%
$ -- $ 1.53 billion
10:25 PM $ 0.0465
-9.60%
$ -- $ 1.56 billion
10:24 PM $ 0.0479
-1.21%
$ -- $ 1.64 billion
10:23 PM $ 0.0467
-9.81%
$ -- $ 777.47 million