OpenAI PreStocks(OPENAI)امروز
$528.51
OpenAI PreStocks تاریخچه قیمت
(OPENAI)دوره زمانی: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
تاریخ | قیمت باز* | بیشترین قیمت | کمترین قیمت | قیمت بسته** | حجم |
|---|---|---|---|---|---|
2025-09-04 | -- | $536.12 | $528.32 | -- | -- |
2025-09-03 | $530.5949 | $540.84 | $529.82 | $536.1246 | $1,937.615 |
2025-09-02 | $515.0461 | $539.02 | $512.11 | $530.5949 | $1,369.733 |
2025-09-01 | $519.9780 | $536.44 | $515.05 | $515.0461 | $741.9338 |
2025-08-31 | $532.4451 | $532.46 | $516 | $519.9780 | $736.3218 |
2025-08-30 | $536.0837 | $536.07 | $532.41 | $532.4451 | $308.0677 |
2025-08-29 | $535.5468 | $536.12 | $514.99 | $536.0837 | $36,243.66 |
2025-08-28 | $515.5943 | $535.81 | $514.73 | $535.5468 | $19,365.43 |
2025-08-27 | $537.8454 | $562.38 | $510.22 | $515.5943 | $251.8452 |
2025-08-26 | $533.1874 | $542.39 | $487.91 | $537.8454 | $202.5532 |
2025-08-25 | $514.3000 | $540.26 | $500.75 | $533.1874 | $18.05119 |
2025-08-24 | $515.7097 | $533.91 | $514.3 | $514.3000 | $44.29098 |
2025-08-23 | -- | $534.61 | $511.99 | -- | -- |
2025-08-22 | $501.4059 | $523.37 | $485.07 | $519.5445 | $184.8652 |
2025-08-21 | $508.7770 | $520.51 | $499.85 | $501.4059 | $0.989410 |
2025-08-20 | $530.4571 | $533.26 | $490.66 | $508.7770 | $59.67028 |
2025-08-19 | $532.6703 | $539.16 | $518.24 | $530.4571 | $95.08472 |
2025-08-18 | $555.7160 | $553.33 | $475.49 | -- | -- |
2025-08-17 | $537.3336 | $556.27 | $493.94 | $555.7160 | $5.157556 |
2025-08-16 | $477.8899 | $540.05 | $475.65 | $537.3336 | $151.6911 |
* اولین داده در محدوده (زمان UTC)
** آخرین داده ها در محدوده (زمان UTC)
در چنین روزی در تاریخ
2025-09-05
OpenAI PreStocks(OPENAI)
