Market Cap $2.50T
-3.43%
Volume 24h $178.92B
-20.17%
BTC % 54.23%
-0.77%
ETH % 9.55%
-1.15%
Coins
34.314
+5
Exchanges
885
Last update
3 Minutes 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 |
|---|---|---|---|---|---|---|
| Mar-06 2026 | $1,171.68 | $1,154.21 | $1,173.28 | $1,154.21 | $593,588 | $1,343,832 |
| Mar-05 2026 | $1,153.91 | $1,153.79 | $1,172.96 | $1,172.66 | $5,117,641 | $1,323,453 |
| Mar-04 2026 | $1,172.92 | $1,172.42 | $1,182.62 | $1,182.11 | $5,811,938 | $1,345,261 |
| Mar-03 2026 | $1,182.11 | $1,182.07 | $1,201.46 | $1,201.46 | $6,147,075 | $1,355,802 |
| Mar-02 2026 | $1,200.91 | $1,190.21 | $1,201.74 | $1,190.21 | $5,248,617 | $1,377,361 |
| Mar-01 2026 | $1,190.30 | $1,181.96 | $1,192.18 | $1,181.96 | $2,717,311 | $1,365,192 |
| Feb-28 2026 | $1,182.06 | $1,182.06 | $1,211.76 | $1,211.76 | $2,676,356 | $1,355,741 |
| Feb-27 2026 | $1,172.68 | $1,172.58 | $1,230.89 | $1,229.98 | $2,463,216 | $1,344,987 |
| Feb-26 2026 | $1,230.40 | $1,229.85 | $1,239.99 | $1,239.71 | $1,941,141 | $1,411,188 |
| Feb-25 2026 | $1,230.14 | $1,210.53 | $1,240.37 | $1,210.54 | $5,316,211 | $1,410,882 |
| Feb-24 2026 | $1,210.51 | $1,210.35 | $1,223.38 | $1,220.82 | $8,266,887 | $1,388,369 |
| Feb-23 2026 | $1,220.10 | $1,220.04 | $1,220.65 | $1,220.27 | $4,484,255 | $1,399,371 |
| Feb-22 2026 | $1,220.41 | $1,220.16 | $1,220.71 | $1,220.50 | $1,131,440 | $1,399,720 |
| Feb-21 2026 | $1,220.53 | $1,220.16 | $1,220.68 | $1,220.57 | $1,644,391 | $1,399,859 |
| Feb-20 2026 | $1,220.63 | $1,199.38 | $1,240.81 | $1,199.38 | $925,785 | $1,399,979 |