CoinXview PortföljApp
SV
Mynt: 1 264Börser: 22Börsvärde: $2,65T −1,12%Volym 24h: $23,64BDominans: BTC 58,5% ETH 10,4%ETH-gas: 0,04 gweiRädsla & girighet: 41/100

Prishistorik för OpenAI (OPENAI)

Daglig öppning, högsta, lägsta, stängning och volym (UTC), från börsen med mest OPENAI-volym. Visar de senaste 365 dagarna.

Månadsavkastning OPENAI

ÅrjanfebmaraprMajjunjulaugsepOktnovdecHela året
2026———————+1,7%+15%-6,5%+1,4%—+11%

Förändring från den första dagens öppningskurs till den sista dagens stängningskurs varje månad (UTC); innevarande månad visar hittills (streckad kontur). ”Hela året” ackumulerar månaderna med data. Historisk avkastning garanterar inte framtida resultat.

Ladda ned fullständig historik (CSV, öppnas i Excel)

DatumÖppningHögstaLägstaStängningVolymFörändring
2026-11-02$825,30$827,60$809,00 $811,90$61,26K-1.62%
2026-11-01$800,40$829,60$791,30 $825,30$61,70K+3.11%
2026-10-31$827,90$834,90$792,70 $800,40$261,64K-3.32%
2026-10-30$845,40$858,90$811,50 $828,20$103,72K-2.03%
2026-10-29$863,70$870,00$815,90 $845,30$136,07K-2.13%
2026-10-28$860,00$877,90$850,70 $863,70$91,37K+0.43%
2026-10-27$819,60$860,00$815,20 $860,00$111,71K+4.93%
2026-10-26$803,70$829,50$803,10 $814,10$18,71K+1.29%
2026-10-25$808,90$824,30$803,70 $803,70$106,19K-0.64%
2026-10-24$832,00$832,00$804,50 $807,10$32,51K-2.99%
2026-10-23$851,90$854,60$835,80 $837,60$24,12K-1.68%
2026-10-22$865,90$875,40$850,00 $850,00$15,04K-1.84%
2026-10-21$858,60$870,00$858,40 $865,60$54,95K+0.82%
2026-10-20$865,70$865,70$845,00 $854,30$15,57K-1.32%
2026-10-19$852,10$899,90$851,80 $863,90$66,29K+1.38%
2026-10-18$848,90$859,20$841,70 $853,70$10,40K+0.57%
2026-10-17$855,10$868,90$824,30 $841,70$116,49K-1.57%
2026-10-16$864,10$910,00$846,70 $856,90$109,67K-0.83%
2026-10-15$917,60$952,20$834,00 $868,00$241,43K-5.41%
2026-10-14$935,60$938,20$910,00 $919,50$33,38K-1.72%
2026-10-13$952,40$959,80$930,00 $935,00$163,65K-1.83%
2026-10-12$963,70$966,50$950,60 $952,40$210,49K-1.17%
2026-10-11$963,00$970,00$960,00 $963,10$106,13K+0.01%
2026-10-10$952,20$968,00$940,10 $963,10$216,77K+1.14%
2026-10-09$949,20$970,00$939,30 $949,40$187,27K+0.02%
2026-10-08$958,20$973,10$905,80 $948,90$1,10M-0.97%
2026-10-07$929,00$968,00$915,00 $957,60$1,43M+3.08%
2026-10-06$893,20$940,00$892,90 $929,00$501,56K+4.01%
2026-10-05$894,70$895,70$878,90 $893,20$277,95K-0.17%
2026-10-04$867,60$895,80$867,60 $895,70$174,72K+3.24%
2026-10-03$864,80$879,50$860,30 $867,80$28,21K+0.35%
2026-10-02$865,80$870,00$856,50 $863,00$22,22K-0.32%
2026-10-01$855,60$870,00$854,00 $865,30$39,00K+1.13%
2026-09-30$867,20$885,00$854,00 $855,50$41,67K-1.35%
2026-09-29$841,00$870,00$841,00 $869,50$87,63K+3.39%
2026-09-28$853,50$889,70$840,00 $841,00$154,41K-1.46%
2026-09-27$861,60$862,50$852,00 $852,80$90,50K-1.02%
2026-09-26$861,20$862,60$861,20 $861,50$33,92K+0.03%
2026-09-25$860,10$880,00$860,00 $861,20$82,19K+0.13%
2026-09-24$885,50$885,50$850,00 $860,00$147,34K-2.88%
2026-09-23$900,00$905,00$872,10 $881,70$51,43K-2.03%
2026-09-22$904,30$914,90$890,80 $900,00$111,43K-0.48%
2026-09-21$894,00$915,00$867,10 $904,40$378,76K+1.16%
2026-09-20$895,00$899,00$888,60 $895,40$253,17K+0.04%
2026-09-19$883,40$895,00$866,00 $894,20$347,08K+1.22%
2026-09-18$860,80$891,50$851,40 $883,40$962,73K+2.63%
2026-09-17$890,30$910,00$740,00 $862,20$2,84M-3.16%
2026-09-16$862,80$906,90$851,80 $893,90$11,26K+3.60%
2026-09-15$884,20$920,00$852,00 $864,20$26,53K-2.26%
2026-09-14$840,10$929,70$836,10 $883,50$54,71K+5.17%
2026-09-13$892,70$895,60$845,00 $845,00$44,41K-5.34%
2026-09-12$918,80$942,00$875,20 $892,50$18,59K-2.86%
2026-09-11$899,30$942,00$851,00 $912,00$41,75K+1.41%
2026-09-10$913,30$969,90$851,10 $894,80$494,29K-2.03%
2026-09-09$920,80$986,00$894,00 $916,00$332,61K-0.52%
2026-09-08$877,70$934,80$874,20 $916,70$175,23K+4.44%
2026-09-07$858,30$902,30$848,20 $879,50$123,76K+2.47%
2026-09-06$865,20$870,00$851,20 $860,70$33,50K-0.52%
2026-09-05$848,00$880,00$844,60 $866,20$94,94K+2.15%
2026-09-04$843,40$866,00$816,90 $845,10$131,43K+0.20%
2026-09-03$783,90$853,20$783,90 $842,20$375,34K+7.44%
2026-09-02$751,00$783,90$730,00 $783,90$282,13K+4.38%
2026-09-01$741,00$750,00$725,40 $750,00$107,97K+1.21%
2026-08-31$735,10$741,00$732,90 $741,00$34,54K+0.80%
2026-08-30$736,20$737,00$735,10 $735,10$15,66K-0.15%
2026-08-29$736,90$741,00$735,10 $736,20$7,70K-0.09%
2026-08-28$734,40$748,40$732,50 $741,00$11,54K+0.90%
2026-08-27$739,40$752,20$731,90 $733,70$185,91K-0.77%
2026-08-26$726,30$743,90$720,00 $741,00$150,18K+2.02%
2026-08-25$730,30$745,60$726,20 $726,20$500,21K-0.56%
2026-08-24$712,20$738,00$705,20 $733,20$193,53K+2.95%
2026-08-23$712,30$718,00$712,20 $712,20$9,74K-0.01%
2026-08-22$719,30$719,30$712,00 $712,30$29,11K-0.97%
2026-08-21$729,90$742,00$711,00 $719,10$957,70K-1.48%
2026-08-20$719,50$738,90$704,10 $730,60$651,27K+1.54%
2026-08-19$708,70$721,90$702,00 $719,50$547,27K+1.52%
2026-08-18$715,90$715,90$708,20 $708,60$145,97K-1.02%
2026-08-17$730,90$742,90$708,20 $715,90$868,80K-2.05%
2026-08-16$754,50$754,50$727,00 $731,10$83,04K-3.10%
2026-08-15$738,70$754,90$727,40 $752,70$168,58K+1.90%
2026-08-14$731,40$738,80$722,10 $738,70$72,71K+1.00%
2026-08-13$723,20$733,00$715,00 $731,50$31,05K+1.15%
2026-08-12$724,00$725,00$717,00 $723,00$15,12K-0.14%
2026-08-11$717,00$725,00$714,00 $724,00$35,54K+0.98%
2026-08-10$720,00$722,00$716,00 $718,00$8,39K-0.28%
2026-08-09$721,40$722,00$716,00 $721,00$60,57K-0.06%
2026-08-08$723,20$724,00$721,00 $722,80$2,23K-0.06%
2026-08-07$720,30$724,90$720,00 $722,00$12,01K+0.24%
2026-08-06$720,70$720,70$720,00 $720,00$3,37K-0.10%
2026-08-05$723,90$724,90$720,00 $720,00$10,17K-0.54%
2026-08-04$728,30$728,90$720,00 $724,00$12,15K-0.59%
2026-08-03$728,40$729,00$728,30 $728,30$49,26K-0.01%
2026-08-02$728,50$729,00$728,40 $728,40$37,26K-0.01%
2026-08-01$728,50$728,60$728,50 $728,50$20,89K+0.00%
2026-07-31$728,50$728,60$728,40 $728,50$44,08K+0.00%
2026-07-30$728,60$729,00$728,40 $728,50$190,06K-0.01%
2026-07-29$728,60$729,00$728,50 $728,80$68,42K+0.03%
2026-07-28$728,60$729,00$728,60 $728,60$71,22K+0.00%
2026-07-27$728,60$729,00$728,60 $728,60$127,43K+0.00%
2026-07-26$728,70$729,00$728,60 $728,60$10,48K-0.01%
2026-07-25$728,70$729,40$728,60 $728,70$54,98K+0.00%
2026-07-24$731,80$733,00$728,60 $729,40$85,59K-0.33%
2026-07-23$728,60$733,00$728,60 $731,60$112,46K+0.41%
2026-07-22$731,80$732,90$728,60 $728,60$75,98K-0.44%
2026-07-21$731,10$733,10$728,60 $732,90$391,13K+0.25%
2026-07-20$723,40$755,00$723,40 $731,10$1,81M+1.06%
Alla sektioner