Market Cap $4.22T
1.88%
Volume 24h $322.48B
1.24%
BTC % 53.76%
0.46%
ETH % 12.42%
-0.72%
Coins
33.104
+14
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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $515.46 | $515.46 | $520.09 | $517.10 | $1,666 | $427,726 |
| Sep-08 2025 | $517.37 | $517.37 | $535.53 | $535.53 | $851 | $429,316 |
| Sep-07 2025 | $534.52 | $514.97 | $535.84 | $516.81 | $1,196 | $443,545 |
| Sep-06 2025 | $516.85 | $516.85 | $532.21 | $527.36 | $5,507 | $428,882 |
| Sep-05 2025 | $525.10 | $515.71 | $527.57 | $526.84 | $657 | $435,724 |
| Sep-04 2025 | $526.84 | $524.83 | $534.06 | $534.06 | - | $437,169 |
| Sep-03 2025 | $534.51 | $534.51 | $536.14 | $534.54 | $53 | $443,534 |
| Sep-02 2025 | $534.77 | $515.93 | $534.77 | $515.93 | $1,778 | $443,753 |
| Sep-01 2025 | $515.93 | $511.76 | $528.30 | $521.16 | - | $428,123 |
| Aug-31 2025 | $521.16 | $515.70 | $521.16 | $515.77 | - | $432,460 |
| Aug-30 2025 | $523.01 | $523.01 | $534.14 | $534.14 | $352 | $433,995 |
| Aug-29 2025 | $534.59 | $515.00 | $536.03 | $515.00 | - | $443,603 |
| Aug-28 2025 | $515.00 | $514.98 | $536.29 | $536.29 | $483 | $427,352 |
| Aug-27 2025 | $536.29 | $514.99 | $536.29 | $516.53 | - | $445,018 |
| Aug-26 2025 | $517.06 | $515.53 | $526.91 | $515.91 | - | $429,060 |