CoinXview PortfelApp
PL
Coin: 1237Giełdy: 22Kapitalizacja: $2,68T +0,26%Wol. 24h: $13,53BDominacja: BTC 58,5% ETH 10,3%Gas ETH: 0,04 gweiStrach i chciwość: 51/100

Historia cen OpenAI (OPENAI)

Dzienne otwarcie, maksimum, minimum, zamknięcie i wolumen (UTC) z giełdy o największym wolumenie OPENAI. Pokazano ostatnie 365 dni.

Miesięczne stopy zwrotu OPENAI

RokstylutmarkwimajczelipsiewrzpaźlisgruCały rok
2026———————+1,7%+15%-6,5%+3,3%—+13%

Zmiana od otwarcia pierwszego dnia do zamknięcia ostatniego dnia każdego miesiąca (UTC); bieżący miesiąc liczony do dziś (przerywana ramka). „Cały rok” składa miesiące z danymi. Wyniki z przeszłości nie gwarantują przyszłych.

Pobierz pełną historię (CSV, otwiera się w Excelu)

DataOtwórzWysokoNiskoZamknijWolumenZmiana
01.11.2026$800,40$829,60$791,30 $826,90$34,30K+3.31%
31.10.2026$827,90$834,90$792,70 $800,40$261,64K-3.32%
30.10.2026$845,40$858,90$811,50 $828,20$103,72K-2.03%
29.10.2026$863,70$870,00$815,90 $845,30$136,07K-2.13%
28.10.2026$860,00$877,90$850,70 $863,70$91,37K+0.43%
27.10.2026$819,60$860,00$815,20 $860,00$111,71K+4.93%
26.10.2026$803,70$829,50$803,10 $814,10$18,71K+1.29%
25.10.2026$808,90$824,30$803,70 $803,70$106,19K-0.64%
24.10.2026$832,00$832,00$804,50 $807,10$32,51K-2.99%
23.10.2026$851,90$854,60$835,80 $837,60$24,12K-1.68%
22.10.2026$865,90$875,40$850,00 $850,00$15,04K-1.84%
21.10.2026$858,60$870,00$858,40 $865,60$54,95K+0.82%
20.10.2026$865,70$865,70$845,00 $854,30$15,57K-1.32%
19.10.2026$852,10$899,90$851,80 $863,90$66,29K+1.38%
18.10.2026$848,90$859,20$841,70 $853,70$10,40K+0.57%
17.10.2026$855,10$868,90$824,30 $841,70$116,49K-1.57%
16.10.2026$864,10$910,00$846,70 $856,90$109,67K-0.83%
15.10.2026$917,60$952,20$834,00 $868,00$241,43K-5.41%
14.10.2026$935,60$938,20$910,00 $919,50$33,38K-1.72%
13.10.2026$952,40$959,80$930,00 $935,00$163,65K-1.83%
12.10.2026$963,70$966,50$950,60 $952,40$210,49K-1.17%
11.10.2026$963,00$970,00$960,00 $963,10$106,13K+0.01%
10.10.2026$952,20$968,00$940,10 $963,10$216,77K+1.14%
09.10.2026$949,20$970,00$939,30 $949,40$187,27K+0.02%
08.10.2026$958,20$973,10$905,80 $948,90$1,10M-0.97%
07.10.2026$929,00$968,00$915,00 $957,60$1,43M+3.08%
06.10.2026$893,20$940,00$892,90 $929,00$501,56K+4.01%
05.10.2026$894,70$895,70$878,90 $893,20$277,95K-0.17%
04.10.2026$867,60$895,80$867,60 $895,70$174,72K+3.24%
03.10.2026$864,80$879,50$860,30 $867,80$28,21K+0.35%
02.10.2026$865,80$870,00$856,50 $863,00$22,22K-0.32%
01.10.2026$855,60$870,00$854,00 $865,30$39,00K+1.13%
30.09.2026$867,20$885,00$854,00 $855,50$41,67K-1.35%
29.09.2026$841,00$870,00$841,00 $869,50$87,63K+3.39%
28.09.2026$853,50$889,70$840,00 $841,00$154,41K-1.46%
27.09.2026$861,60$862,50$852,00 $852,80$90,50K-1.02%
26.09.2026$861,20$862,60$861,20 $861,50$33,92K+0.03%
25.09.2026$860,10$880,00$860,00 $861,20$82,19K+0.13%
24.09.2026$885,50$885,50$850,00 $860,00$147,34K-2.88%
23.09.2026$900,00$905,00$872,10 $881,70$51,43K-2.03%
22.09.2026$904,30$914,90$890,80 $900,00$111,43K-0.48%
21.09.2026$894,00$915,00$867,10 $904,40$378,76K+1.16%
20.09.2026$895,00$899,00$888,60 $895,40$253,17K+0.04%
19.09.2026$883,40$895,00$866,00 $894,20$347,08K+1.22%
18.09.2026$860,80$891,50$851,40 $883,40$962,73K+2.63%
17.09.2026$890,30$910,00$740,00 $862,20$2,84M-3.16%
16.09.2026$862,80$906,90$851,80 $893,90$11,26K+3.60%
15.09.2026$884,20$920,00$852,00 $864,20$26,53K-2.26%
14.09.2026$840,10$929,70$836,10 $883,50$54,71K+5.17%
13.09.2026$892,70$895,60$845,00 $845,00$44,41K-5.34%
12.09.2026$918,80$942,00$875,20 $892,50$18,59K-2.86%
11.09.2026$899,30$942,00$851,00 $912,00$41,75K+1.41%
10.09.2026$913,30$969,90$851,10 $894,80$494,29K-2.03%
09.09.2026$920,80$986,00$894,00 $916,00$332,61K-0.52%
08.09.2026$877,70$934,80$874,20 $916,70$175,23K+4.44%
07.09.2026$858,30$902,30$848,20 $879,50$123,76K+2.47%
06.09.2026$865,20$870,00$851,20 $860,70$33,50K-0.52%
05.09.2026$848,00$880,00$844,60 $866,20$94,94K+2.15%
04.09.2026$843,40$866,00$816,90 $845,10$131,43K+0.20%
03.09.2026$783,90$853,20$783,90 $842,20$375,34K+7.44%
02.09.2026$751,00$783,90$730,00 $783,90$282,13K+4.38%
01.09.2026$741,00$750,00$725,40 $750,00$107,97K+1.21%
31.08.2026$735,10$741,00$732,90 $741,00$34,54K+0.80%
30.08.2026$736,20$737,00$735,10 $735,10$15,66K-0.15%
29.08.2026$736,90$741,00$735,10 $736,20$7,70K-0.09%
28.08.2026$734,40$748,40$732,50 $741,00$11,54K+0.90%
27.08.2026$739,40$752,20$731,90 $733,70$185,91K-0.77%
26.08.2026$726,30$743,90$720,00 $741,00$150,18K+2.02%
25.08.2026$730,30$745,60$726,20 $726,20$500,21K-0.56%
24.08.2026$712,20$738,00$705,20 $733,20$193,53K+2.95%
23.08.2026$712,30$718,00$712,20 $712,20$9,74K-0.01%
22.08.2026$719,30$719,30$712,00 $712,30$29,11K-0.97%
21.08.2026$729,90$742,00$711,00 $719,10$957,70K-1.48%
20.08.2026$719,50$738,90$704,10 $730,60$651,27K+1.54%
19.08.2026$708,70$721,90$702,00 $719,50$547,27K+1.52%
18.08.2026$715,90$715,90$708,20 $708,60$145,97K-1.02%
17.08.2026$730,90$742,90$708,20 $715,90$868,80K-2.05%
16.08.2026$754,50$754,50$727,00 $731,10$83,04K-3.10%
15.08.2026$738,70$754,90$727,40 $752,70$168,58K+1.90%
14.08.2026$731,40$738,80$722,10 $738,70$72,71K+1.00%
13.08.2026$723,20$733,00$715,00 $731,50$31,05K+1.15%
12.08.2026$724,00$725,00$717,00 $723,00$15,12K-0.14%
11.08.2026$717,00$725,00$714,00 $724,00$35,54K+0.98%
10.08.2026$720,00$722,00$716,00 $718,00$8,39K-0.28%
09.08.2026$721,40$722,00$716,00 $721,00$60,57K-0.06%
08.08.2026$723,20$724,00$721,00 $722,80$2,23K-0.06%
07.08.2026$720,30$724,90$720,00 $722,00$12,01K+0.24%
06.08.2026$720,70$720,70$720,00 $720,00$3,37K-0.10%
05.08.2026$723,90$724,90$720,00 $720,00$10,17K-0.54%
04.08.2026$728,30$728,90$720,00 $724,00$12,15K-0.59%
03.08.2026$728,40$729,00$728,30 $728,30$49,26K-0.01%
02.08.2026$728,50$729,00$728,40 $728,40$37,26K-0.01%
01.08.2026$728,50$728,60$728,50 $728,50$20,89K+0.00%
31.07.2026$728,50$728,60$728,40 $728,50$44,08K+0.00%
30.07.2026$728,60$729,00$728,40 $728,50$190,06K-0.01%
29.07.2026$728,60$729,00$728,50 $728,80$68,42K+0.03%
28.07.2026$728,60$729,00$728,60 $728,60$71,22K+0.00%
27.07.2026$728,60$729,00$728,60 $728,60$127,43K+0.00%
26.07.2026$728,70$729,00$728,60 $728,60$10,48K-0.01%
25.07.2026$728,70$729,40$728,60 $728,70$54,98K+0.00%
24.07.2026$731,80$733,00$728,60 $729,40$85,59K-0.33%
23.07.2026$728,60$733,00$728,60 $731,60$112,46K+0.41%
22.07.2026$731,80$732,90$728,60 $728,60$75,98K-0.44%
21.07.2026$731,10$733,10$728,60 $732,90$391,13K+0.25%
20.07.2026$723,40$755,00$723,40 $731,10$1,81M+1.06%
Wszystkie sekcje