Market Cap $3.25T
-4.13%
Volume 24h $271.50B
9.08%
BTC % 55.11%
0.29%
ETH % 11.13%
-2.96%
Coins
34.078
+16
Exchanges
885
Last update
1 minute ago
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 |
|---|---|---|---|---|---|---|
| Jan-19 2026 | $998.23 | $998.23 | $1,024.28 | $1,024.28 | $18,643 | $1,144,903 |
| Jan-18 2026 | $1,001.42 | $1,000.93 | $1,015.25 | $1,001.25 | $10,940 | $1,148,559 |
| Jan-17 2026 | $1,001.27 | $997.91 | $1,016.99 | $1,015.68 | $15,017 | $1,148,393 |
| Jan-16 2026 | $1,015.70 | $998.16 | $1,023.05 | $998.64 | - | $1,164,935 |
| Jan-15 2026 | $998.41 | $998.11 | $1,074.55 | $1,060.00 | - | $1,145,116 |
| Jan-14 2026 | $1,060.02 | $1,032.63 | $1,073.74 | $1,032.63 | $25,113 | $1,215,772 |
| Jan-13 2026 | $1,037.18 | $1,007.59 | $1,037.18 | $1,008.01 | $272,439 | $1,189,581 |
| Jan-12 2026 | $1,007.99 | $1,001.22 | $1,023.68 | $1,001.22 | $504,285 | $1,156,104 |
| Jan-11 2026 | $993.10 | $990.97 | $1,000.29 | $991.07 | $468,031 | $1,139,016 |
| Jan-10 2026 | $991.10 | $983.77 | $1,002.41 | $1,002.41 | $20,041 | $1,136,730 |
| Jan-09 2026 | $1,002.42 | $992.50 | $1,007.69 | $993.50 | $881,642 | $1,149,710 |
| Jan-08 2026 | $992.56 | $982.34 | $999.83 | $983.48 | $849,501 | $1,138,399 |
| Jan-07 2026 | $982.40 | $908.49 | $985.10 | $908.79 | $144,494 | $1,126,747 |
| Jan-06 2026 | $908.80 | $908.80 | $984.29 | $976.54 | $21,009 | $717,891 |
| Jan-05 2026 | $976.54 | $880.69 | $1,031.48 | $1,024.53 | $55,966 | $771,404 |