OpenAI Historical Data

OPENAI Page 7
Download
Date Close Price change Market cap Trading volume
7:52 PM $ 0.0712
-0.54%
$ -- $ 2.34 billion
7:51 PM $ 0.0699
-1.61%
$ -- $ 2.29 billion
7:50 PM $ 0.0666
-1.93%
$ -- $ 2.12 billion
7:49 PM $ 0.0754
+13.77%
$ -- $ 2.45 billion
7:48 PM $ 0.0608
+31.30%
$ -- $ 1.89 billion
7:47 PM $ 0.0472
-12.90%
$ -- $ 1.56 billion
7:46 PM $ 0.0477
+5.13%
$ -- $ 758.2 million
7:45 PM $ 0.0474
-19.04%
$ -- $ 758.08 million
7:44 PM $ 0.0591
+4.16%
$ -- $ 1.83 billion
7:43 PM $ 0.0611
-5.42%
$ -- $ 1.97 billion
7:42 PM $ 0.0703
+10.54%
$ -- $ 2.3 billion
7:41 PM $ 0.0616
-0.31%
$ -- $ 1.99 billion
7:40 PM $ 0.0618
-7.34%
$ -- $ 2.01 billion
7:39 PM $ 0.0668
-8.38%
$ -- $ 2.18 billion
7:38 PM $ 0.0764
+2.64%
$ -- $ 2.44 billion
7:37 PM $ 0.0746
-16.36%
$ -- $ 2.51 billion
7:36 PM $ 0.0895
-0.03%
$ -- $ 2.93 billion
7:35 PM $ 0.0854
-3.82%
$ -- $ 2.8 billion
7:34 PM $ 0.0918
+12.64%
$ -- $ 2.95 billion
7:33 PM $ 0.0776
+19.36%
$ -- $ 2.4 billion
7:32 PM $ 0.0671
+6.30%
$ -- $ 756.37 million
7:31 PM $ 0.06
-6.20%
$ -- $ 1.87 billion
7:30 PM $ 0.0633
+5.32%
$ -- $ 2 billion
7:29 PM $ 0.0615
-9.26%
$ -- $ 2.07 billion
7:28 PM $ 0.0702
+0.59%
$ -- $ 755.86 million
7:27 PM $ 0.0672
-1.74%
$ -- $ 2.1 billion
7:26 PM $ 0.0669
+5.92%
$ -- $ 2.27 billion
7:25 PM $ 0.0568
+8.47%
$ -- $ 1.81 billion
7:24 PM $ 0.0498
-1.16%
$ -- $ 1.55 billion
7:23 PM $ 0.05
-9.47%
$ -- $ 1.68 billion
7:22 PM $ 0.0536
-4.80%
$ -- $ 1.72 billion
7:21 PM $ 0.0568
+2.50%
$ -- $ 1.9 billion
7:20 PM $ 0.0557
+4.51%
$ -- $ 1.74 billion
7:19 PM $ 0.0526
-23.09%
$ -- $ 754.57 million
7:18 PM $ 0.0696
-11.74%
$ -- $ 2.34 billion
7:17 PM $ 0.0794
+3.82%
$ -- $ 2.55 billion
7:16 PM $ 0.0738
-0.88%
$ -- $ 2.32 billion
7:15 PM $ 0.0716
-6.33%
$ -- $ 2.34 billion
7:14 PM $ 0.0741
+13.10%
$ -- $ 2.28 billion
7:13 PM $ 0.0651
+22.98%
$ -- $ 2.02 billion
7:12 PM $ 0.0528
+10.67%
$ -- $ 1.64 billion
7:11 PM $ 0.0497
-19.01%
$ -- $ 1.68 billion
7:10 PM $ 0.0606
-13.87%
$ -- $ 753.37 million
7:09 PM $ 0.07
-4.16%
$ -- $ 2.3 billion
7:08 PM $ 0.0766
+3.89%
$ -- $ 2.37 billion
7:07 PM $ 0.0725
-3.26%
$ -- $ 2.35 billion
7:06 PM $ 0.0757
+1.34%
$ -- $ 2.46 billion
7:05 PM $ 0.077
-1.88%
$ -- $ 2.59 billion
7:04 PM $ 0.075
+6.94%
$ -- $ 2.4 billion
7:03 PM $ 0.0668
+13.04%
$ -- $ 2.16 billion