OpenAI Historical Data

OPENAI Page 8
Download
Date Close Price change Market cap Trading volume
7:02 PM $ 0.0573
-8.59%
$ -- $ 752.29 million
7:01 PM $ 0.0561
+1.56%
$ -- $ 1.79 billion
7:00 PM $ 0.0538
-11.42%
$ -- $ 752.06 million
6:59 PM $ 0.0632
-12.32%
$ -- $ 751.88 million
6:58 PM $ 0.0719
+4.86%
$ -- $ 2.22 billion
6:57 PM $ 0.0652
+3.34%
$ -- $ 2.11 billion
6:56 PM $ 0.0627
-2.85%
$ -- $ 2.08 billion
6:55 PM $ 0.0654
-4.37%
$ -- $ 2.06 billion
6:54 PM $ 0.066
-0.61%
$ -- $ 2.05 billion
6:53 PM $ 0.0666
-2.18%
$ -- $ 2.11 billion
6:52 PM $ 0.071
-16.67%
$ -- $ 2.32 billion
6:51 PM $ 0.0891
-12.50%
$ -- $ 2.81 billion
6:50 PM $ 0.0995
-4.39%
$ -- $ 3.08 billion
6:49 PM $ 0.102
+13.50%
$ -- $ 3.28 billion
6:48 PM $ 0.0894
+3.35%
$ -- $ 3.02 billion
6:47 PM $ 0.0864
-9.44%
$ -- $ 2.92 billion
6:46 PM $ 0.0925
+12.82%
$ -- $ 3.03 billion
6:45 PM $ 0.084
-0.20%
$ -- $ 2.64 billion
6:44 PM $ 0.0857
+4.07%
$ -- $ 2.78 billion
6:43 PM $ 0.0796
+4.57%
$ -- $ 2.63 billion
6:42 PM $ 0.0723
-0.56%
$ -- $ 2.26 billion
6:41 PM $ 0.0726
-4.35%
$ -- $ 2.4 billion
6:40 PM $ 0.0771
-8.12%
$ -- $ 749.27 million
6:39 PM $ 0.0845
+4.34%
$ -- $ 2.61 billion
6:38 PM $ 0.0774
+1.40%
$ -- $ 2.46 billion
6:37 PM $ 0.0796
+0.30%
$ -- $ 2.61 billion
6:36 PM $ 0.0832
-3.68%
$ -- $ 2.73 billion
6:35 PM $ 0.0895
+5.73%
$ -- $ 2.92 billion
6:34 PM $ 0.0845
-10.06%
$ -- $ 2.75 billion
6:33 PM $ 0.0924
+0.94%
$ -- $ 2.99 billion
6:32 PM $ 0.0878
+17.88%
$ -- $ 2.82 billion
6:31 PM $ 0.0751
+1.21%
$ -- $ 2.52 billion
6:30 PM $ 0.0742
+34.94%
$ -- $ 2.31 billion
6:29 PM $ 0.0597
+14.49%
$ -- $ 1.91 billion
6:28 PM $ 0.0506
+13.00%
$ -- $ 1.61 billion
6:27 PM $ 0.0489
-16.14%
$ -- $ 747.6 million
6:26 PM $ 0.0574
-0.27%
$ -- $ 747.47 million
6:25 PM $ 0.0573
-16.85%
$ -- $ 1.92 billion
6:24 PM $ 0.0721
-0.15%
$ -- $ 2.27 billion
6:23 PM $ 0.0744
-1.03%
$ -- $ 2.35 billion
6:22 PM $ 0.0773
+4.92%
$ -- $ 2.56 billion
6:21 PM $ 0.07
-12.16%
$ -- $ 2.16 billion
6:20 PM $ 0.078
-19.96%
$ -- $ 2.42 billion
6:19 PM $ 0.101
+10.28%
$ -- $ 3.11 billion
6:18 PM $ 0.0958
-9.14%
$ -- $ 3.17 billion
6:17 PM $ 0.104
-6.58%
$ -- $ 3.51 billion
6:16 PM $ 0.11
-9.53%
$ -- $ 3.45 billion
6:15 PM $ 0.118
-10.40%
$ -- $ 3.74 billion
6:14 PM $ 0.129
+1.03%
$ -- $ 4.19 billion
6:13 PM $ 0.123
+4.74%
$ -- $ 3.82 billion