OpenAI Historical Data

OPENAI Page 4
Download
Date Close Price change Market cap Trading volume
10:22 PM $ 0.0471
+5.10%
$ -- $ 1.56 billion
10:21 PM $ 0.0464
-2.68%
$ -- $ 1.47 billion
10:20 PM $ 0.0513
-4.02%
$ -- $ 1.68 billion
10:19 PM $ 0.0554
-6.46%
$ -- $ 1.86 billion
10:18 PM $ 0.0603
-1.66%
$ -- $ 1.98 billion
10:17 PM $ 0.0617
-6.85%
$ -- $ 776.82 million
10:16 PM $ 0.068
+0.22%
$ -- $ 2.25 billion
10:15 PM $ 0.065
-19.68%
$ -- $ 2.19 billion
10:14 PM $ 0.0821
+7.59%
$ -- $ 2.71 billion
10:13 PM $ 0.0763
+27.03%
$ -- $ 2.4 billion
10:12 PM $ 0.0605
-1.15%
$ -- $ 1.99 billion
10:11 PM $ 0.0601
-8.69%
$ -- $ 1.95 billion
10:10 PM $ 0.0729
-1.26%
$ -- $ 776.03 million
10:09 PM $ 0.0808
+2.51%
$ -- $ 2.53 billion
10:08 PM $ 0.0781
-1.81%
$ -- $ 2.45 billion
10:07 PM $ 0.0798
+15.65%
$ -- $ 2.55 billion
10:06 PM $ 0.0656
+6.10%
$ -- $ 2.14 billion
10:05 PM $ 0.0604
-1.81%
$ -- $ 2.01 billion
10:04 PM $ 0.0599
+2.78%
$ -- $ 2 billion
10:03 PM $ 0.0605
+0.65%
$ -- $ 1.88 billion
10:02 PM $ 0.0621
-7.37%
$ -- $ 2.1 billion
10:01 PM $ 0.0646
-3.99%
$ -- $ 2.06 billion
10:00 PM $ 0.0674
+15.43%
$ -- $ 2.1 billion
9:59 PM $ 0.064
-2.00%
$ -- $ 774.72 million
9:58 PM $ 0.0639
+24.92%
$ -- $ 774.6 million
9:57 PM $ 0.0501
+26.72%
$ -- $ 1.58 billion
9:56 PM $ 0.0381
-3.57%
$ -- $ 1.24 billion
9:55 PM $ 0.0398
-6.07%
$ -- $ 1.29 billion
9:54 PM $ 0.0431
-10.03%
$ -- $ 1.45 billion
9:53 PM $ 0.0484
-3.00%
$ -- $ 774.07 million
9:52 PM $ 0.0501
-5.90%
$ -- $ 1.6 billion
9:51 PM $ 0.0506
+3.50%
$ -- $ 1.64 billion
9:50 PM $ 0.048
-1.41%
$ -- $ 1.55 billion
9:49 PM $ 0.0494
-6.62%
$ -- $ 1.62 billion
9:48 PM $ 0.0595
-12.13%
$ -- $ 2 billion
9:47 PM $ 0.0737
-6.61%
$ -- $ 2.44 billion
9:46 PM $ 0.0824
-7.81%
$ -- $ 2.73 billion
9:45 PM $ 0.0868
+4.29%
$ -- $ 2.79 billion
9:44 PM $ 0.0855
+0.12%
$ -- $ 2.73 billion
9:43 PM $ 0.0826
-2.21%
$ -- $ 2.65 billion
9:42 PM $ 0.0816
+6.15%
$ -- $ 2.59 billion
9:41 PM $ 0.0777
+4.38%
$ -- $ 2.48 billion
9:40 PM $ 0.0744
+9.26%
$ -- $ 2.34 billion
9:39 PM $ 0.0756
-3.50%
$ -- $ 2.54 billion
9:38 PM $ 0.0765
-0.58%
$ -- $ 2.39 billion
9:37 PM $ 0.0696
-3.27%
$ -- $ 2.17 billion
9:36 PM $ 0.0726
+7.41%
$ -- $ 2.29 billion
9:35 PM $ 0.0682
-3.84%
$ -- $ 2.14 billion
9:34 PM $ 0.0675
+31.81%
$ -- $ 2.15 billion
9:33 PM $ 0.0482
-10.39%
$ -- $ 771.72 million