OpenAI ERC Historical Price Information

Access the full OpenAI ERC price history on our page. View open, high, low, close data, trading volume, and market capitalization over your chosen time range. Download data in CSV format for detailed analysis.

OPENAI ERC Key Price Milestones:

All-Time High (ATH): $0.3079 on 2024-02-16 (-259 days ago), down -98.65% since then.

All-Time Low (ATL): $0.0001824 on 2023-09-04 (-424 days ago), up 2 183.55% since then.

Best Year: 2024, with a price increase of 52.54% from $0.002703 to $0.004123.

Worst Year: 2023, with a price decrease of 68% from $0.008710 to $0.002703.

Average annual growth over 3 years: 28% per year.

Typically, OpenAI ERC performs best in Q1 (average gain of 77.43%) and worst in Q3 (average gain of -44.64%).

Export

Date Start	Date End	Open	Close	Low	High
2024-04-01	2024-04-07	$ 0.006806	$ 0.006204	$ 0.003047	$ 0.01608
2024-04-08	2024-04-14	$ 0.006187	$ 0.007704	$ 0.004529	$ 0.009463
2024-04-15	2024-04-21	$ 0.007712	$ 0.005352	$ 0.002856	$ 0.01294
2024-04-22	2024-04-28	$ 0.005348	$ 0.004122	$ 0.002334	$ 0.006064
2024-04-29	2024-05-05	$ 0.004128	$ 0.005207	$ 0.001979	$ 0.006598
2024-05-06	2024-05-12	$ 0.005217	$ 0.004645	$ 0.002980	$ 0.01001
2024-05-13	2024-05-19	$ 0.004644	$ 0.008750	$ 0.004066	$ 0.04199
2024-05-20	2024-05-26	$ 0.007051	$ 0.007995	$ 0.003832	$ 0.03443
2024-05-27	2024-06-02	$ 0.007884	$ 0.007151	$ 0.006360	$ 0.01688
2024-06-03	2024-06-09	$ 0.007149	$ 0.006284	$ 0.006202	$ 0.008220
2024-06-10	2024-06-16	$ 0.006290	$ 0.007657	$ 0.003243	$ 0.02562
2024-06-17	2024-06-23	$ 0.007654	$ 0.005593	$ 0.004146	$ 0.008503
2024-06-24	2024-06-30	$ 0.005389	$ 0.005232	$ 0.004832	$ 0.005803
2024-07-01	2024-07-07	$ 0.005235	$ 0.005316	$ 0.004997	$ 0.007249
2024-07-08	2024-07-14	$ 0.005306	$ 0.005689	$ 0.004113	$ 0.007176
2024-07-15	2024-07-21	$ 0.005696	$ 0.007276	$ 0.005619	$ 0.007343
2024-07-22	2024-07-28	$ 0.01274	$ 0.003602	$ 0.002168	$ 0.01473
2024-07-29	2024-08-04	$ 0.003582	$ 0.003892	$ 0.003582	$ 0.004618
2024-08-05	2024-08-11	$ 0.003890	$ 0.004234	$ 0.001901	$ 0.006588
2024-08-12	2024-08-18	$ 0.004190	$ 0.003230	$ 0.002955	$ 0.006855
2024-08-19	2024-08-25	$ 0.003228	$ 0.003213	$ 0.002669	$ 0.003838
2024-08-26	2024-09-01	$ 0.003217	$ 0.003471	$ 0.003038	$ 0.004038
2024-09-02	2024-09-08	$ 0.003476	$ 0.003625	$ 0.002309	$ 0.008163
2024-09-09	2024-09-15	$ 0.003624	$ 0.003267	$ 0.001849	$ 0.006935
2024-09-16	2024-09-22	$ 0.004884	$ 0.005039	$ 0.002541	$ 0.01957
2024-09-23	2024-09-29	$ 0.005036	$ 0.003219	$ 0.002327	$ 0.005049
2024-09-30	2024-10-06	$ 0.003174	$ 0.004164	$ 0.002673	$ 0.007396
2024-10-07	2024-10-13	$ 0.004163	$ 0.004109	$ 0.003315	$ 0.005268
2024-10-14	2024-10-20	$ 0.004112	$ 0.004944	$ 0.003324	$ 0.005204
2024-10-21	2024-10-27	$ 0.004946	$ 0.004223	$ 0.003644	$ 0.004946