Рыночная кепка $2.48T
-0.2%
Объем 24h $223.09B
10.86%
BTC % 54.21%
-0.36%
ETH % 9.59%
0.1%
Монеты
34.225
+9
Биржи
885
Последнее обновление
1 минут тому назад
OpenAI tokenized stock (PreStocks) (OPENAI) Историческая цена, объем и рыночные данные по дате Доллар США - USD
| Дата | цена | цена Низкий | цена Высокая | цена открыто | Объем 24h USD | капитализация USD |
|---|---|---|---|---|---|---|
| Feb-11 2026 | $1,073.58 | $1,039.10 | $1,091.96 | $1,040.28 | $325,868 | $1,231,322 |
| Feb-10 2026 | $1,040.31 | $1,031.94 | $1,059.87 | $1,041.37 | $229,733 | $1,193,162 |
| Feb-09 2026 | $1,040.41 | $1,015.39 | $1,042.05 | $1,023.73 | $289,710 | $1,193,275 |
| Feb-08 2026 | $1,023.68 | $1,015.31 | $1,025.32 | $1,016.02 | $185,456 | $1,174,093 |
| Feb-07 2026 | $1,012.50 | $1,005.49 | $1,017.00 | $1,008.61 | $260,463 | $1,161,265 |
| Feb-06 2026 | $1,006.85 | $949.37 | $1,009.24 | $949.37 | $564,206 | $1,154,785 |
| Feb-05 2026 | $984.78 | $968.55 | $1,033.81 | $1,029.83 | $351,206 | $1,129,471 |
| Feb-04 2026 | $1,034.90 | $1,030.79 | $1,067.20 | $1,064.91 | $439,895 | $1,186,956 |
| Feb-03 2026 | $1,066.63 | $1,064.31 | $1,082.32 | $1,073.21 | $338,050 | $1,223,347 |
| Feb-02 2026 | $1,073.63 | $1,030.17 | $1,074.33 | $1,041.87 | $467,617 | $1,231,378 |
| Feb-01 2026 | $1,032.44 | $1,032.44 | $1,048.74 | $1,040.65 | $288,582 | $1,184,135 |
| Jan-31 2026 | $1,040.91 | $1,031.68 | $1,152.90 | $1,045.75 | $501,200 | $1,193,857 |
| Jan-30 2026 | $1,040.06 | $1,014.79 | $1,041.90 | $1,014.79 | $113,424 | $1,192,883 |
| Jan-29 2026 | $1,015.52 | $1,015.35 | $1,024.68 | $1,024.10 | $56,967 | $1,164,736 |
| Jan-28 2026 | $1,024.28 | $999.93 | $1,109.58 | $1,082.64 | $217,349 | $1,174,780 |