DeChat Historical Data

DECHAT Page 5
Download
Date Close Price change Market cap Trading volume
May 19, 2025 $ 0.0548
+29.52%
$ 1.17 million $ 83,654
May 18, 2025 $ 0.0423
-0.57%
$ 899,897 $ 41,305
May 17, 2025 $ 0.0426
+4.92%
$ 905,015 $ 36,503
May 16, 2025 $ 0.0406
-7.76%
$ 862,522 $ 46,040
May 15, 2025 $ 0.044
-17.24%
$ 934,826 $ 98,601
May 14, 2025 $ 0.0532
-6.39%
$ 1.33 million $ 50,182
May 13, 2025 $ 0.0568
-0.72%
$ 1.21 million $ 57,852
May 12, 2025 $ 0.0572
+6.42%
$ 1.22 million $ 63,484
May 11, 2025 $ 0.0538
-12.88%
$ 1.14 million $ 29,895
May 10, 2025 $ 0.0617
-7.51%
$ 1.54 million $ 55,969
May 9, 2025 $ 0.0667
+16.36%
$ 1.42 million $ 83,938
May 8, 2025 $ 0.0573
+48.30%
$ 1.22 million $ 142,207
May 7, 2025 $ 0.0388
+9.04%
$ 823,613 $ 79,333
May 6, 2025 $ 0.0356
+7.40%
$ 755,326 $ 38,744
May 5, 2025 $ 0.0332
-1.86%
$ 703,207 $ 52,414
May 4, 2025 $ 0.0338
-2.77%
$ 716,538 $ 55,825
May 3, 2025 $ 0.0348
+15.37%
$ 737,939 $ 140,265
May 2, 2025 $ 0.0302
+0.97%
$ 639,607 $ 46,172
May 1, 2025 $ 0.0299
+15.40%
$ 633,431 $ 32,966
Apr 30, 2025 $ 0.0259
-16.21%
$ 548,897 $ 49,997
Apr 29, 2025 $ 0.0301
-20.18%
$ 638,095 $ 8,901
Apr 28, 2025 $ 0.0376
-0.02%
$ 797,205 $ 1.45 million
Apr 27, 2025 $ 0.0377
-0.76%
$ 799,269 $ 722,074
Apr 26, 2025 $ 0.038
+6.44%
$ 805,298 $ 701,365
Apr 25, 2025 $ 0.0357
+10.89%
$ 756,513 $ 1.62 million
Apr 24, 2025 $ 0.0322
+8.04%
$ 804,828 $ 1.43 million
Apr 23, 2025 $ 0.0298
+0.95%
$ 631,328 $ 1.88 million
Apr 22, 2025 $ 0.0295
+4.65%
$ 625,344 $ 2.12 million
Apr 21, 2025 $ 0.0281
+5.63%
$ 702,810 $ 1.28 million
Apr 20, 2025 $ 0.0266
-0.11%
$ 563,775 $ 807,496
Apr 19, 2025 $ 0.0266
+1.30%
$ 564,338 $ 807,823
Apr 18, 2025 $ 0.0201
-13.75%
$ 425,316 $ 4
Apr 17, 2025 $ 0.0231
-9.34%
$ 488,921 $ 651,014
Apr 16, 2025 $ 0.0254
-4.57%
$ 537,246 $ 1.26 million
Apr 15, 2025 $ 0.0266
+1.90%
$ 562,882 $ 1.07 million
Apr 14, 2025 $ 0.0261
+4.79%
$ 552,420 $ 660,231
Apr 13, 2025 $ 0.0249
+5.12%
$ 527,035 $ 607,527
Apr 12, 2025 $ 0.0237
-0.92%
$ 501,255 $ 910,688
Apr 11, 2025 $ 0.0239
+11.61%
$ 505,903 $ 1.36 million
Apr 10, 2025 $ 0.0214
-9.25%
$ 453,058 $ 1.39 million
Apr 9, 2025 $ 0.0236
+1.74%
$ 499,174 $ 653,441
Apr 8, 2025 $ 0.0232
+0.42%
$ 490,645 $ 622,733
Apr 7, 2025 $ 0.0231
+2.73%
$ 488,500 $ 573,369
Apr 6, 2025 $ 0.0225
-18.78%
$ 475,469 $ 619,081
Apr 5, 2025 $ 0.0277
-1.53%
$ 585,316 $ 691,059
Apr 4, 2025 $ 0.0281
-1.70%
$ 594,229 $ 644,291
Apr 3, 2025 $ 0.0286
-16.80%
$ 604,207 $ 683,547
Apr 2, 2025 $ 0.0344
-9.98%
$ 725,940 $ 645,503
Apr 1, 2025 $ 0.0382
+5.24%
$ 805,875 $ 637,463
Mar 31, 2025 $ 0.0363
+0.01%
$ 780,135 $ 686,810