OpenAI Historical Data

OPENAI Page 9
Download
Date Close Price change Market cap Trading volume
6:12 PM $ 0.116
+1.93%
$ -- $ 3.71 billion
6:11 PM $ 0.112
+2.23%
$ -- $ 3.76 billion
6:10 PM $ 0.108
+3.84%
$ -- $ 3.46 billion
6:09 PM $ 0.0999
+1.64%
$ -- $ 3.21 billion
6:08 PM $ 0.0996
-10.84%
$ -- $ 3.18 billion
6:07 PM $ 0.114
+3.44%
$ -- $ 3.71 billion
6:06 PM $ 0.11
+2.35%
$ -- $ 3.56 billion
6:05 PM $ 0.109
+7.16%
$ -- $ 3.63 billion
6:04 PM $ 0.097
+2.18%
$ -- $ 2.98 billion
6:03 PM $ 0.0952
-5.04%
$ -- $ 3.22 billion
6:02 PM $ 0.0993
-1.65%
$ -- $ 3.21 billion
6:01 PM $ 0.0972
-15.76%
$ -- $ 3.2 billion
6:00 PM $ 0.115
+3.16%
$ -- $ 3.67 billion
5:59 PM $ 0.113
+2.13%
$ -- $ 3.55 billion
5:58 PM $ 0.11
+2.59%
$ -- $ 3.44 billion
5:57 PM $ 0.106
-5.88%
$ -- $ 3.33 billion
5:56 PM $ 0.111
+5.08%
$ -- $ 3.61 billion
5:55 PM $ 0.101
+3.44%
$ -- $ 3.14 billion
5:54 PM $ 0.0973
+6.18%
$ -- $ 3.08 billion
5:53 PM $ 0.0895
+16.18%
$ -- $ 2.8 billion
5:52 PM $ 0.0795
-5.14%
$ -- $ 2.6 billion
5:51 PM $ 0.0847
-5.35%
$ -- $ 2.77 billion
5:50 PM $ 0.093
+12.52%
$ -- $ 2.93 billion
5:49 PM $ 0.0778
-5.82%
$ -- $ 2.63 billion
5:48 PM $ 0.0852
-7.31%
$ -- $ 2.74 billion
5:47 PM $ 0.0881
-4.87%
$ -- $ 2.92 billion
5:46 PM $ 0.0901
-6.53%
$ -- $ 2.94 billion
5:45 PM $ 0.1
-0.52%
$ -- $ 3.14 billion
5:44 PM $ 0.1
+0.17%
$ -- $ 3.1 billion
5:43 PM $ 0.0991
+12.24%
$ -- $ 3.32 billion
5:42 PM $ 0.0912
+8.96%
$ -- $ 2.98 billion
5:41 PM $ 0.0875
+11.03%
$ -- $ 2.73 billion
5:40 PM $ 0.0791
-3.67%
$ -- $ 2.55 billion
5:39 PM $ 0.0823
-5.71%
$ -- $ 2.68 billion
5:38 PM $ 0.0888
+10.31%
$ -- $ 2.76 billion
5:37 PM $ 0.0801
+0.30%
$ -- $ 2.59 billion
5:36 PM $ 0.0814
+4.77%
$ -- $ 2.63 billion
5:35 PM $ 0.0784
+7.99%
$ -- $ 741.07 million
5:34 PM $ 0.0746
-0.85%
$ -- $ 2.43 billion
5:33 PM $ 0.0789
-7.62%
$ -- $ 2.5 billion
5:32 PM $ 0.0821
-7.57%
$ -- $ 2.77 billion
5:31 PM $ 0.0932
-19.17%
$ -- $ 3.09 billion
5:30 PM $ 0.119
-14.31%
$ -- $ 3.92 billion
5:29 PM $ 0.144
+15.34%
$ -- $ 4.49 billion
5:28 PM $ 0.122
-10.04%
$ -- $ 4.1 billion
5:27 PM $ 0.133
+8.05%
$ -- $ 4.18 billion
5:26 PM $ 0.122
+3.34%
$ -- $ 3.8 billion
5:25 PM $ 0.113
+5.56%
$ -- $ 3.69 billion
5:24 PM $ 0.104
+6.34%
$ -- $ 3.22 billion
5:23 PM $ 0.0935
-3.75%
$ -- $ 3.07 billion