Market Cap $2.47T
-3.97%
Volume 24h $212.50B
19.15%
BTC % 53.61%
-1.06%
ETH % 9.73%
-0.2%
Coins
34.434
+5
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 |
|---|---|---|---|---|---|---|
| Mar-26 2026 | $1,164.62 | $1,162.87 | $1,180.13 | $1,171.58 | - | $1,335,742 |
| Mar-25 2026 | $1,173.59 | $1,161.63 | $1,174.84 | $1,163.79 | $96,396 | $1,346,029 |
| Mar-24 2026 | $1,164.77 | $1,159.06 | $1,172.45 | $1,167.92 | $408,077 | $1,335,906 |
| Mar-23 2026 | $1,166.21 | $1,160.24 | $1,169.89 | $1,160.40 | $203,163 | $1,337,556 |
| Mar-22 2026 | $1,163.85 | $1,154.44 | $1,167.82 | $1,163.22 | $224,113 | $1,334,859 |
| Mar-21 2026 | $1,162.23 | $1,161.43 | $1,168.61 | $1,168.61 | $29,347 | $1,332,992 |
| Mar-20 2026 | $1,168.57 | $1,160.05 | $1,173.17 | $1,172.87 | $134,589 | $1,340,272 |
| Mar-19 2026 | $1,173.07 | $1,162.01 | $1,174.88 | $1,169.02 | $120,067 | $1,345,433 |
| Mar-18 2026 | $1,162.53 | $1,160.88 | $1,167.60 | $1,166.22 | $76,720 | $1,333,345 |
| Mar-17 2026 | $1,171.02 | $1,154.57 | $1,171.02 | $1,164.93 | $107,184 | $1,343,079 |
| Mar-16 2026 | $1,162.40 | $1,153.89 | $1,165.61 | $1,163.65 | $429,324 | $1,333,196 |
| Mar-15 2026 | $1,165.11 | $1,153.73 | $1,165.11 | $1,163.22 | $199,629 | $1,336,305 |
| Mar-14 2026 | $1,163.19 | $1,145.89 | $1,163.85 | $1,154.45 | $70,607 | $1,334,097 |
| Mar-13 2026 | $1,154.17 | $1,142.20 | $1,154.98 | $1,145.55 | $269,429 | $1,323,753 |
| Mar-12 2026 | $1,140.23 | $1,135.63 | $1,153.95 | $1,153.41 | $87,383 | $1,307,766 |