Market Cap $2.86T
-0.09%
Volume 24h $299.25B
1.23%
BTC % 56.87%
-0.24%
ETH % 9.83%
-1.83%
Coins
34.593
+4
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| May-06 2026 | $1,802.60 | $1,760.25 | $1,803.27 | $1,760.76 | $1,235,548 | $3,610,481 |
| May-05 2026 | $1,760.24 | $1,759.86 | $1,846.98 | $1,846.52 | $2,306,791 | $3,525,634 |
| May-04 2026 | $1,846.43 | $1,831.84 | $1,861.10 | $1,846.98 | $2,387,957 | $3,698,266 |
| May-03 2026 | $1,846.20 | $1,639.42 | $1,846.57 | $1,649.59 | $2,241,287 | $3,697,807 |
| May-02 2026 | $1,650.33 | $1,638.38 | $1,861.73 | $1,638.41 | $228,143 | $2,579,343 |
| May-01 2026 | $1,638.37 | $1,549.46 | $1,638.75 | $1,549.97 | $6,986,834 | $2,560,660 |
| Apr-30 2026 | $1,549.51 | $1,500.86 | $1,549.54 | $1,501.13 | $4,195,601 | $2,421,771 |
| Apr-29 2026 | $1,501.15 | $1,430.88 | $1,501.34 | $1,430.88 | $3,686,650 | $2,346,196 |
| Apr-28 2026 | $1,430.97 | $1,430.47 | $1,466.05 | $1,465.60 | $1,332,900 | $2,236,512 |
| Apr-27 2026 | $1,465.52 | $1,453.96 | $1,466.21 | $1,465.73 | $984,797 | $2,290,502 |
| Apr-26 2026 | $1,386.67 | $1,375.31 | $1,431.26 | $1,430.77 | $2,791,156 | $2,167,266 |
| Apr-25 2026 | $1,430.94 | $1,419.33 | $1,431.16 | $1,430.77 | $5,202,989 | $2,236,452 |
| Apr-24 2026 | $1,431.29 | $1,256.75 | $1,654.28 | $1,643.27 | $3,852,404 | $2,237,012 |
| Apr-23 2026 | $1,567.39 | $1,518.11 | $1,720.57 | $1,559.49 | $112,859 | $1,797,689 |
| Apr-22 2026 | $1,599.48 | $1,259.35 | $1,600.56 | $1,259.70 | $5,937,182 | $1,834,491 |