Cap Mercado $2.49T
-0.26%
Volume 24h $56.44B
-26.5%
BTC % 59.264%
-0.09%
ETH % 9.74722%
-0.5%
Moedas
34.665
Trocas
204
Ao vivo
Preços históricos de OpenAI tokenized stock (PreStocks) (OPENAI), Informações de volume e mercado por data Dólar USD - USD
Os dados de preço desta moeda não foram atualizados nas últimas 48 horas.
Acompanhe o histórico completo de preços de OpenAI tokenized stock (PreStocks) (OPENAI) em Dólar USD. Esta tabela mostra 217 dias de dados OHLCV diários, incluindo preços de abertura, máximo, mínimo, fechamento, volume e capitalização de mercado.
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| May-23 2026 | $1,600.43 | $1,560.78 | $1,612.11 | $1,604.02 | $1,190,506 | $3,205,544 |
| May-22 2026 | $1,607.97 | $1,573.30 | $1,617.66 | $1,600.16 | $119,666 | $3,220,651 |
| May-21 2026 | $1,587.08 | $1,514.06 | $1,587.08 | $1,514.06 | $558,721 | $3,178,803 |
| May-20 2026 | $1,513.01 | $1,397.49 | $1,513.01 | $1,441.62 | $106,686 | $3,030,450 |
| May-19 2026 | $1,353.03 | $1,322.16 | $1,353.15 | $1,332.48 | $328,640 | $2,710,024 |
| May-18 2026 | $1,331.27 | $1,311.15 | $1,341.69 | $1,311.15 | $171,682 | $2,666,439 |
| May-17 2026 | $1,300.46 | $1,239.82 | $1,300.46 | $1,240.02 | $199,376 | $2,604,734 |
| May-16 2026 | $1,239.65 | $1,201.14 | $1,262.01 | $1,262.01 | $338,920 | $2,482,935 |
| May-15 2026 | $1,261.86 | $1,117.80 | $1,269.75 | $1,117.92 | $199,930 | $2,527,423 |
| May-14 2026 | $1,119.44 | $1,107.75 | $1,231.17 | $1,116.76 | $161,751 | $2,242,173 |
| May-13 2026 | $1,116.86 | $1,059.03 | $1,258.64 | $1,258.50 | $665,764 | $2,236,994 |
| May-12 2026 | $1,277.15 | $891.55 | $1,510.73 | $1,502.70 | $1,117,195 | $2,558,046 |
| May-11 2026 | $1,245.88 | $1,245.88 | $1,984.07 | $1,968.56 | $1,804,260 | $2,495,406 |
| May-10 2026 | $1,967.45 | $1,831.52 | $2,000.05 | $1,832.07 | $4,696,261 | $3,940,658 |
| May-09 2026 | $1,831.75 | $1,788.19 | $1,832.25 | $1,788.19 | $3,065,243 | $3,668,861 |