Market Cap $2.76T
1.8%
Volume 24h $306.48B
12.9%
BTC % 54.52%
-0.25%
ETH % 10.28%
-1.55%
Coins
34.492
+4
Exchanges
885
Last update
32 Seconds 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 |
|---|---|---|---|---|---|---|
| Apr-15 2026 | $1,259.47 | $1,259.10 | $1,259.84 | $1,259.33 | $12,664,645 | $1,444,524 |
| Apr-14 2026 | $1,259.40 | $1,259.18 | $1,260.10 | $1,259.91 | $3,456,006 | $1,444,447 |
| Apr-13 2026 | $1,259.69 | $1,259.29 | $1,259.92 | $1,259.56 | $2,473,999 | $1,444,775 |
| Apr-12 2026 | $1,259.67 | $1,259.27 | $1,259.86 | $1,259.62 | $4,795,273 | $1,444,753 |
| Apr-11 2026 | $1,259.51 | $1,258.99 | $1,260.07 | $1,259.19 | $19,772,638 | $1,444,571 |
| Apr-10 2026 | $1,259.06 | $1,239.42 | $1,260.05 | $1,239.69 | $363,109 | $1,444,049 |
| Apr-09 2026 | $1,239.79 | $1,239.38 | $1,249.90 | $1,249.88 | $534,336 | $1,421,956 |
| Apr-08 2026 | $1,249.66 | $1,240.24 | $1,280.05 | $1,279.80 | $140,249 | $1,433,276 |
| Apr-07 2026 | $1,280.21 | $1,268.77 | $1,280.21 | $1,269.85 | $428,193 | $1,468,313 |
| Apr-06 2026 | $1,279.69 | $1,279.69 | $1,290.26 | $1,280.07 | $424,482 | $1,467,716 |
| Apr-05 2026 | $1,280.06 | $1,239.72 | $1,280.20 | $1,239.75 | $1,689,967 | $1,468,138 |
| Apr-04 2026 | $1,240.04 | $1,229.55 | $1,240.04 | $1,229.67 | $483,158 | $1,422,236 |
| Apr-03 2026 | $1,229.86 | $1,220.16 | $1,249.96 | $1,249.71 | $1,220,190 | $1,410,567 |
| Apr-02 2026 | $1,249.70 | $1,246.74 | $1,249.94 | $1,246.87 | $331,415 | $1,433,323 |
| Apr-01 2026 | $1,247.06 | $1,229.66 | $1,249.03 | $1,229.66 | $35,989 | $1,430,287 |