OpenAI Historical Data

OPENAI
Download
Date Close Price change Market cap Trading volume
12:52 AM $ 0.0576
-5.95%
$ -- $ 1.97 billion
12:51 AM $ 0.0621
+0.10%
$ -- $ 2.13 billion
12:50 AM $ 0.0661
-4.91%
$ -- $ 2.2 billion
12:49 AM $ 0.0665
+13.49%
$ -- $ 2.2 billion
12:48 AM $ 0.0576
+6.29%
$ -- $ 1.92 billion
12:47 AM $ 0.0562
+8.66%
$ -- $ 1.84 billion
12:46 AM $ 0.0504
-13.94%
$ -- $ 792.86 million
12:45 AM $ 0.0592
-6.92%
$ -- $ 2.01 billion
12:44 AM $ 0.0625
-7.37%
$ -- $ 2.07 billion
12:43 AM $ 0.0672
-6.62%
$ -- $ 2.14 billion
12:42 AM $ 0.0753
+0.01%
$ -- $ 2.38 billion
12:41 AM $ 0.0725
+13.29%
$ -- $ 2.29 billion
12:40 AM $ 0.062
-2.60%
$ -- $ 2.12 billion
12:39 AM $ 0.0634
-1.25%
$ -- $ 2.05 billion
12:38 AM $ 0.0679
-1.09%
$ -- $ 2.26 billion
12:37 AM $ 0.0652
+2.15%
$ -- $ 2.17 billion
12:36 AM $ 0.0651
+1.52%
$ -- $ 2.16 billion
12:35 AM $ 0.0647
-9.23%
$ -- $ 2.11 billion
12:34 AM $ 0.0736
-11.66%
$ -- $ 2.5 billion
12:33 AM $ 0.0844
+4.81%
$ -- $ 2.92 billion
12:32 AM $ 0.0799
+4.85%
$ -- $ 2.67 billion
12:31 AM $ 0.0751
+9.62%
$ -- $ 2.4 billion
12:30 AM $ 0.0654
+7.56%
$ -- $ 2.1 billion
12:29 AM $ 0.0626
+9.41%
$ -- $ 2.02 billion
12:28 AM $ 0.0571
-0.38%
$ -- $ 1.93 billion
12:27 AM $ 0.06
+3.15%
$ -- $ 1.93 billion
12:26 AM $ 0.0584
+7.50%
$ -- $ 790.8 million
12:25 AM $ 0.0595
-11.98%
$ -- $ 2.05 billion
12:24 AM $ 0.0649
+5.18%
$ -- $ 2.08 billion
12:23 AM $ 0.0651
+9.06%
$ -- $ 2.04 billion
12:22 AM $ 0.0599
-9.18%
$ -- $ 1.93 billion
12:21 AM $ 0.0647
-0.28%
$ -- $ 2.16 billion
12:20 AM $ 0.0624
+5.48%
$ -- $ 2.1 billion
12:19 AM $ 0.0574
-0.66%
$ -- $ 790.1 million
12:18 AM $ 0.0539
+4.07%
$ -- $ 1.77 billion
12:17 AM $ 0.0501
-11.60%
$ -- $ 1.64 billion
12:16 AM $ 0.0578
-3.57%
$ -- $ 1.99 billion
12:15 AM $ 0.06
-6.53%
$ -- $ 1.98 billion
12:14 AM $ 0.0671
+2.00%
$ -- $ 2.18 billion
12:13 AM $ 0.0642
+4.79%
$ -- $ 789.57 million
12:12 AM $ 0.0598
-5.92%
$ -- $ 1.95 billion
12:11 AM $ 0.0609
+1.19%
$ -- $ 789.36 million
12:10 AM $ 0.0581
-0.56%
$ -- $ 2 billion
12:09 AM $ 0.0585
-10.23%
$ -- $ 1.94 billion
12:08 AM $ 0.0659
+1.41%
$ -- $ 2.27 billion
12:07 AM $ 0.0668
-13.93%
$ -- $ 2.29 billion
12:06 AM $ 0.0786
-3.35%
$ -- $ 2.67 billion
12:05 AM $ 0.0789
+3.31%
$ -- $ 2.47 billion
12:04 AM $ 0.0737
-0.82%
$ -- $ 2.35 billion
12:03 AM $ 0.076
+8.51%
$ -- $ 2.49 billion
Download