Market Cap $4.14T
1.1%
Volume 24h $358.79B
-7.71%
BTC % 54.7%
-1.06%
ETH % 12.51%
2.23%
Coins
32.828
+14
Exchanges
885
Last update
1 minute ago
Authentication Required
Please log in to your account to explore all IPv4 and IPv6 directories without limitations and gain complete access to our data.
OpenAI tokenized stock (PreStocks) (OPENAI) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $534.16 | $515.17 | $535.29 | $516.35 | $1,105 | $443,250 |
| Aug-19 2025 | $516.01 | $515.29 | $535.10 | $526.15 | $1,382 | $428,190 |
| Aug-18 2025 | $526.18 | $515.15 | $534.63 | $515.78 | - | $436,636 |
| Aug-17 2025 | $516.01 | $515.22 | $535.46 | $516.04 | $3,540 | $428,192 |
| Aug-16 2025 | $516.16 | $514.29 | $533.58 | $514.30 | $1,706 | $428,321 |
| Aug-15 2025 | $514.30 | $513.65 | $516.45 | $516.45 | - | $426,789 |
| Aug-14 2025 | $516.29 | $516.28 | $535.63 | $517.96 | $1,543 | $428,437 |
| Aug-13 2025 | $517.99 | $515.59 | $533.14 | $531.82 | $2,892 | $429,847 |
| Aug-12 2025 | $532.36 | $514.33 | $535.03 | $522.01 | $2,942 | $441,775 |
| Aug-11 2025 | $518.88 | $514.24 | $536.22 | $516.77 | $9,923 | $430,592 |
| Aug-10 2025 | $515.32 | $515.32 | $536.03 | $517.31 | $17,749 | $427,657 |
| Aug-09 2025 | $535.28 | $515.10 | $536.07 | $536.07 | $5,971 | $444,224 |
| Aug-08 2025 | $516.03 | $515.73 | $536.15 | $516.66 | $291,007 | $428,261 |