Cap Marché $3.31T
-1.38%
Volume 24h $236.09B
-4.83%
BTC % 54.57%
-0.29%
ETH % 11.43%
0.7%
Monnaies
33.777
+6
Échanges
885
Dernière mise à jour
1 minute depuis
Prix historiques de OpenAI tokenized stock (PreStocks) (OPENAI), Informations sur le volume et le marché par date Dollar USD - USD
| Date | Prix | Prix Minimum | Prix Maximum | Prix Ouverture | Volume 24h USD | Capitalisation USD |
|---|---|---|---|---|---|---|
| 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 |
| Sep-14 2025 | $515.92 | $514.97 | $519.00 | $517.89 | $2,299 | $428,102 |
| Sep-13 2025 | $518.48 | $516.89 | $522.77 | $516.89 | - | $430,235 |