Market Cap $3.29T
-2.85%
Volume 24h $309.53B
3.94%
BTC % 54.55%
0.27%
ETH % 11.71%
-0.85%
Coins
33.791
+9
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 |
|---|---|---|---|---|---|---|
| Dec-10 2025 | $887.33 | $878.89 | $887.67 | $879.98 | $8,656 | $700,937 |
| Dec-09 2025 | $880.43 | $866.71 | $880.76 | $866.71 | $16,937 | $695,485 |
| Dec-08 2025 | $866.04 | $859.28 | $874.01 | $859.28 | $8,828 | $684,113 |
| Dec-07 2025 | $859.75 | $859.20 | $866.72 | $859.65 | $7,053 | $679,148 |
| Dec-06 2025 | $860.23 | $323.92 | $867.96 | $323.92 | $81,917 | $679,525 |
| Dec-05 2025 | $359.15 | $359.15 | $359.15 | $359.15 | - | $283,706 |
| Sep-23 2025 | $359.15 | $359.15 | $359.15 | $359.15 | - | $298,018 |
| Sep-22 2025 | $359.15 | $359.15 | $359.15 | $359.15 | - | $298,018 |
| Sep-21 2025 | $359.15 | $359.15 | $359.15 | $359.15 | - | $298,018 |
| Sep-20 2025 | $359.15 | $359.15 | $359.15 | $359.15 | - | $298,018 |
| Sep-19 2025 | $359.15 | $359.15 | $359.15 | $359.15 | - | $298,018 |
| Sep-18 2025 | $359.15 | $359.15 | $359.15 | $359.15 | - | $298,018 |
| Sep-17 2025 | $359.15 | $359.15 | $385.96 | $385.96 | - | $298,018 |
| Sep-16 2025 | $385.96 | $385.96 | $536.25 | $534.63 | - | $320,264 |
| Sep-15 2025 | $534.63 | $515.06 | $534.63 | $516.93 | - | $443,628 |