Cap Mercado $4.12T
0.62%
Volume 24h $351.98B
-5.89%
BTC % 54.79%
-0.76%
ETH % 12.49%
1.6%
Moedas
32.831
+17
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de OpenAI tokenized stock (PreStocks) (OPENAI), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $534.16 | $515.17 | $535.29 | $516.35 | $1,105 | $443,250 |
| Aug-19 2025 | $516.01 | $515.29 | $535.10 | $526.15 | $1,382 | $428,190 |
| Aug-18 2025 | $526.18 | $515.15 | $534.63 | $515.78 | - | $436,636 |
| Aug-17 2025 | $516.01 | $515.22 | $535.46 | $516.04 | $3,540 | $428,192 |
| Aug-16 2025 | $516.16 | $514.29 | $533.58 | $514.30 | $1,706 | $428,321 |
| Aug-15 2025 | $514.30 | $513.65 | $516.45 | $516.45 | - | $426,789 |
| Aug-14 2025 | $516.29 | $516.28 | $535.63 | $517.96 | $1,543 | $428,437 |
| Aug-13 2025 | $517.99 | $515.59 | $533.14 | $531.82 | $2,892 | $429,847 |
| Aug-12 2025 | $532.36 | $514.33 | $535.03 | $522.01 | $2,942 | $441,775 |
| Aug-11 2025 | $518.88 | $514.24 | $536.22 | $516.77 | $9,923 | $430,592 |
| Aug-10 2025 | $515.32 | $515.32 | $536.03 | $517.31 | $17,749 | $427,657 |
| Aug-09 2025 | $535.28 | $515.10 | $536.07 | $536.07 | $5,971 | $444,224 |
| Aug-08 2025 | $516.03 | $515.73 | $536.15 | $516.66 | $291,007 | $428,261 |