OpenAI Historical Data

OPENAI Page 6
Download
Date Close Price change Market cap Trading volume
8:42 PM $ 0.0722
-19.68%
$ -- $ 765.89 million
8:41 PM $ 0.0922
-7.78%
$ -- $ 3.06 billion
8:40 PM $ 0.0975
-1.61%
$ -- $ 3.21 billion
8:39 PM $ 0.101
+6.63%
$ -- $ 3.18 billion
8:38 PM $ 0.0915
-1.41%
$ -- $ 2.99 billion
8:37 PM $ 0.0906
-2.65%
$ -- $ 2.89 billion
8:36 PM $ 0.0911
-5.56%
$ -- $ 2.99 billion
8:35 PM $ 0.0945
-0.77%
$ -- $ 3.03 billion
8:34 PM $ 0.0916
+27.22%
$ -- $ 2.91 billion
8:33 PM $ 0.071
+1.62%
$ -- $ 2.21 billion
8:32 PM $ 0.0672
-3.32%
$ -- $ 2.09 billion
8:31 PM $ 0.0719
+3.00%
$ -- $ 2.44 billion
8:30 PM $ 0.0731
-0.03%
$ -- $ 2.31 billion
8:29 PM $ 0.0725
+13.79%
$ -- $ 764.13 million
8:28 PM $ 0.0647
+8.98%
$ -- $ 2.1 billion
8:27 PM $ 0.0573
-4.84%
$ -- $ 763.86 million
8:26 PM $ 0.0602
-7.80%
$ -- $ 1.85 billion
8:25 PM $ 0.067
+1.16%
$ -- $ 2.16 billion
8:24 PM $ 0.0689
+11.52%
$ -- $ 2.16 billion
8:23 PM $ 0.062
+2.35%
$ -- $ 1.9 billion
8:22 PM $ 0.0585
-12.92%
$ -- $ 1.88 billion
8:21 PM $ 0.0705
+21.84%
$ -- $ 762.89 million
8:20 PM $ 0.056
-6.15%
$ -- $ 762.71 million
8:19 PM $ 0.0603
-6.77%
$ -- $ 2.04 billion
8:18 PM $ 0.0659
+4.56%
$ -- $ 2.07 billion
8:17 PM $ 0.0661
-2.60%
$ -- $ 2.16 billion
8:16 PM $ 0.0677
-1.48%
$ -- $ 762.17 million
8:15 PM $ 0.0655
-9.78%
$ -- $ 2.16 billion
8:14 PM $ 0.0752
+8.90%
$ -- $ 2.41 billion
8:13 PM $ 0.0663
+6.46%
$ -- $ 2.12 billion
8:12 PM $ 0.0622
-6.36%
$ -- $ 2 billion
8:11 PM $ 0.0675
-13.39%
$ -- $ 2.25 billion
8:10 PM $ 0.0773
-9.88%
$ -- $ 2.57 billion
8:09 PM $ 0.0899
-3.04%
$ -- $ 2.82 billion
8:08 PM $ 0.0896
+5.13%
$ -- $ 2.81 billion
8:07 PM $ 0.0833
-5.05%
$ -- $ 2.75 billion
8:06 PM $ 0.0841
-6.35%
$ -- $ 761.01 million
8:05 PM $ 0.0884
+2.08%
$ -- $ 2.89 billion
8:04 PM $ 0.0868
+1.32%
$ -- $ 2.91 billion
8:03 PM $ 0.0861
-3.09%
$ -- $ 2.69 billion
8:02 PM $ 0.0883
+7.99%
$ -- $ 2.88 billion
8:01 PM $ 0.0833
+1.04%
$ -- $ 2.84 billion
8:00 PM $ 0.0788
+15.45%
$ -- $ 2.48 billion
7:59 PM $ 0.0716
+10.34%
$ -- $ 2.26 billion
7:58 PM $ 0.0634
-3.75%
$ -- $ 2.14 billion
7:57 PM $ 0.0678
-1.28%
$ -- $ 2.25 billion
7:56 PM $ 0.0636
-3.88%
$ -- $ 2.05 billion
7:55 PM $ 0.0644
-11.01%
$ -- $ 2.19 billion
7:54 PM $ 0.0727
-3.66%
$ -- $ 2.41 billion
7:53 PM $ 0.07
+2.19%
$ -- $ 2.33 billion