OPENAI ERC Historical USD Price
Daily close · Feb 22, 2024 → Feb 20, 2025Daily price history
Jan 22, 2025 → Feb 20, 2025| 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 |