CurrencyBeacon logo}}

Crypto Rate Dashboard

OpenAI ERC Price Chart

OPENAI ERC/USD
$0.001936
0.00%

OPENAI ERC Historical USD Price

Daily Price History

Date Open High Low Close Volume
2025-02-20 $0.01416314 $0.01424665 $0.00979481 $0.01228167 $4,370.70
2025-02-19 $0.01350511 $0.01533318 $0.01220039 $0.01415851 $5,013.59
2025-02-18 $0.01337272 $0.01688608 $0.00976963 $0.01349849 $10,461.78
2025-02-17 $0.0127311 $0.01553311 $0.01258757 $0.01336931 $1,773.87
2025-02-16 $0.01624398 $0.01785372 $0.00792475 $0.01272836 $16,543.64
2025-02-15 $0.01743423 $0.01870215 $0.01510178 $0.01624119 $5,927.80
2025-02-14 $0.02019726 $0.02167536 $0.01596949 $0.01742528 $7,209.84
2025-02-13 $0.01287953 $0.03163911 $0.01285199 $0.02018608 $64,067.75
2025-02-12 $0.01384549 $0.01732063 $0.01059857 $0.01286399 $17,369.23
2025-02-11 $0.0088389 $0.01487079 $0.0063367 $0.01385187 $42,904.67
2025-02-10 $0.00865379 $0.00883479 $0.00470181 $0.00883421 $10,042.37
2025-02-09 $0.00789836 $0.00866423 $0.00786476 $0.00866307 $392.76
2025-02-08 $0.00778242 $0.01047822 $0.00762326 $0.00790036 $2,207.06
2025-02-07 $0.00830939 $0.00841068 $0.00771728 $0.00778809 $968.13
2025-02-06 $0.00762458 $0.00783385 $0.00573885 $0.00764012 $2,677.07
2025-02-05 $0.00916167 $0.00930083 $0.00581919 $0.00762956 $3,767.53
2025-02-04 $0.01053787 $0.01131354 $0.00735465 $0.0091814 $4,719.31
2025-02-03 $0.00798589 $0.01061833 $0.00632646 $0.01052835 $3,119.86
2025-02-02 $0.00869134 $0.01222733 $0.0079231 $0.00796683 $5,469.63
2025-02-01 $0.0096703 $0.01565966 $0.00752161 $0.00869601 $9,793.82
2025-01-31 $0.01204637 $0.01238783 $0.00810788 $0.00966251 $6,513.34
2025-01-30 $0.01024699 $0.0152979 $0.00810981 $0.01204728 $10,764.87
2025-01-29 $0.01060504 $0.01139361 $0.0085075 $0.0102399 $6,868.31
2025-01-28 $0.01330064 $0.01396163 $0.00750376 $0.01061403 $8,214.36
2025-01-27 $0.01298502 $0.01439935 $0.01054624 $0.01327349 $16,744.50
2025-01-26 $0.01737533 $0.02131022 $0.01061965 $0.01300979 $31,427.02
2025-01-25 $0.02436069 $0.02719348 $0.00554674 $0.01737196 $61,542.66
2025-01-24 $0.01585636 $0.05808112 $0.00980358 $0.0243636 $125,228.80
2025-01-23 $0.01880923 $0.03791278 $0.0081378 $0.01584066 $89,581.14
2025-01-22 $0.00516367 $0.0347109 $0.0042069 $0.01880318 $327,165.91