OPENAI ERC Historical USD Price
Daily close · Oct 17, 2024 → Jun 17, 2026Daily price history
Sep 17, 2025 → Jun 17, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-17 | $0.01458618 | $0.01469809 | $0.01407513 | $0.01423803 | $8,869.16 |
| 2026-06-16 | $0.01461409 | $0.01491104 | $0.01433314 | $0.01458253 | $9,083.76 |
| 2026-06-15 | $0.01404598 | $0.01503185 | $0.01393135 | $0.01461419 | $9,103.48 |
| 2026-06-14 | $0.01367243 | $0.01404536 | $0.01347486 | $0.01403731 | $8,744.13 |
| 2026-06-13 | $0.01355721 | $0.0137377 | $0.01353205 | $0.01367137 | $8,516.17 |
| 2026-06-12 | $0.01360679 | $0.01374822 | $0.01345866 | $0.01355542 | $8,443.95 |
| 2026-06-11 | $0.01320221 | $0.01374216 | $0.01319802 | $0.01361714 | $8,482.40 |
| 2026-06-10 | $0.01333731 | $0.01354036 | $0.01307773 | $0.01320368 | $8,224.84 |
| 2026-06-09 | $0.01375762 | $0.01378371 | $0.01318307 | $0.01333826 | $8,308.67 |
| 2026-06-08 | $0.013739 | $0.01394258 | $0.01340431 | $0.01374636 | $8,562.89 |
| 2026-06-07 | $0.01277005 | $0.01374949 | $0.01273605 | $0.01369325 | $8,529.80 |
| 2026-06-06 | $0.01290525 | $0.01301421 | $0.01230761 | $0.01276063 | $7,948.86 |
| 2026-06-05 | $0.01438354 | $0.01441522 | $0.01258169 | $0.01286713 | $8,015.20 |
| 2026-06-04 | $0.01475638 | $0.01478689 | $0.01408652 | $0.01440102 | $8,970.69 |
| 2026-06-03 | $0.01525019 | $0.01537255 | $0.01449227 | $0.01478349 | $9,208.94 |
| 2025-10-01 | $0.0018496 | $0.00193672 | $0.0018408 | $0.00193585 | $1,165.81 |
| 2025-09-30 | $0.00188019 | $0.0018843 | $0.00182754 | $0.00184891 | $1,113.45 |
| 2025-09-29 | $0.00184683 | $0.0018866 | $0.00182442 | $0.00188042 | $1,132.42 |
| 2025-09-28 | $0.00179278 | $0.00184717 | $0.00177102 | $0.00184717 | $1,112.40 |
| 2025-09-27 | $0.00179875 | $0.00179888 | $0.00177387 | $0.00179194 | $1,079.14 |
| 2025-09-26 | $0.0017292 | $0.00181252 | $0.00172758 | $0.00180014 | $1,084.08 |
| 2025-09-25 | $0.00185239 | $0.00185573 | $0.00170991 | $0.00172418 | $1,038.34 |
| 2025-09-24 | $0.00185791 | $0.00187294 | $0.00182938 | $0.0018518 | $1,115.19 |
| 2025-09-23 | $0.00187325 | $0.00188328 | $0.00183971 | $0.00185833 | $1,119.12 |
| 2025-09-22 | $0.00198303 | $0.00198682 | $0.00184567 | $0.00187276 | $1,127.81 |
| 2025-09-21 | $0.00199886 | $0.00200627 | $0.00198321 | $0.00198534 | $1,195.61 |
| 2025-09-20 | $0.00199364 | $0.00200969 | $0.00198822 | $0.00199873 | $1,203.67 |
| 2025-09-19 | $0.00204694 | $0.00205992 | $0.00198218 | $0.00199371 | $1,200.65 |
| 2025-09-18 | $0.00204834 | $0.00206819 | $0.00203321 | $0.00204752 | $1,233.05 |
| 2025-09-17 | $0.00206744 | $0.00230299 | $0.00177283 | $0.00204868 | $1,233.75 |