Cap Mercado $4.15T
2.68%
Volume 24h $226.75B
21.02%
BTC % 55.19%
0.03%
ETH % 12.05%
1.9%
Moedas
33.517
Trocas
885
Última atualização
18 Segundos 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 |
|---|---|---|---|---|---|---|
| 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 |
| Sep-12 2025 | $516.96 | $514.92 | $521.09 | $518.57 | $519 | $428,969 |
| Sep-11 2025 | $518.46 | $518.03 | $532.72 | $532.72 | $334 | $430,213 |
| Sep-10 2025 | $532.69 | $515.58 | $534.17 | $515.69 | $1,374 | $442,022 |
| Sep-09 2025 | $515.46 | $515.46 | $520.09 | $517.10 | $1,666 | $427,726 |