Cap Mercado $3.22T
0.87%
Volume 24h $171.83B
-13.98%
BTC % 55.15%
0.39%
ETH % 11.22%
-0.26%
Moedas
33.888
+6
Trocas
885
Última atualização
48 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 |
|---|---|---|---|---|---|---|
| Dec-30 2025 | $1,127.42 | $1,046.49 | $1,142.42 | $1,107.68 | $9,013 | $890,587 |
| Dec-29 2025 | $1,107.75 | $1,034.38 | $1,116.69 | $1,034.38 | - | $875,050 |
| Dec-28 2025 | $1,066.16 | $1,009.19 | $1,097.11 | $1,040.39 | $7,512 | $842,195 |
| Dec-27 2025 | $1,040.39 | $1,040.39 | $1,099.88 | $1,065.95 | $11,653 | $821,840 |
| Dec-26 2025 | $1,057.58 | $1,040.78 | $1,098.05 | $1,083.88 | $3,428 | $835,413 |
| Dec-25 2025 | $1,074.96 | $999.58 | $1,222.31 | $999.58 | $12,908 | $849,145 |
| Dec-24 2025 | $999.92 | $990.46 | $1,237.56 | $1,090.59 | $18,046 | $789,867 |
| Dec-23 2025 | $1,090.34 | $1,007.58 | $1,149.76 | $1,032.80 | $10,087 | $861,291 |
| Dec-22 2025 | $1,032.28 | $912.58 | $1,032.28 | $931.20 | - | $815,431 |
| Dec-21 2025 | $930.29 | $923.59 | $954.26 | $928.72 | $1,679 | $734,868 |
| Dec-20 2025 | $985.19 | $906.85 | $985.26 | $908.43 | - | $778,233 |
| Dec-19 2025 | $908.56 | $908.17 | $960.49 | $939.36 | $8,375 | $717,699 |
| Dec-18 2025 | $999.68 | $893.90 | $999.68 | $894.61 | $15,675 | $789,679 |
| Dec-17 2025 | $887.99 | $878.75 | $893.21 | $879.40 | $37,534 | $701,451 |
| Dec-16 2025 | $880.51 | $878.95 | $881.27 | $880.42 | $14,073 | $695,544 |