OpenChat Historical Data

CHAT
Download
Date Close Price change Market cap Trading volume
Today $ 0.0507
+0.00%
$ 1.7 million $ 85,698
Yesterday $ 0.0507
+0.55%
$ 1.7 million $ 86,538
Jul 21, 2026 $ 0.0504
-0.21%
$ 1.69 million $ 72,702
Jul 20, 2026 $ 0.0505
+4.34%
$ 1.7 million $ 69,086
Jul 19, 2026 $ 0.0484
-3.75%
$ 1.63 million $ 83,067
Jul 18, 2026 $ 0.0503
+10.26%
$ 1.69 million $ 76,307
Jul 17, 2026 $ 0.0456
-0.70%
$ 1.53 million $ 67,826
Jul 16, 2026 $ 0.0459
+12.93%
$ 1.54 million $ 99,700
Jul 15, 2026 $ 0.0407
-30.87%
$ 1.36 million $ 101,058
Jul 14, 2026 $ 0.0588
+0.52%
$ 1.97 million $ 64,447
Jul 13, 2026 $ 0.0584
-4.41%
$ 1.96 million $ 81,324
Jul 12, 2026 $ 0.0616
-2.07%
$ 2.07 million $ 71,537
Jul 11, 2026 $ 0.0629
-2.18%
$ 2.11 million $ 70,546
Jul 10, 2026 $ 0.0644
-2.27%
$ 2.16 million $ 74,660
Jul 9, 2026 $ 0.0658
+5.16%
$ 2.21 million $ 69,790
Jul 8, 2026 $ 0.0623
+3.12%
$ 2.09 million $ 67,090
Jul 7, 2026 $ 0.0602
-0.17%
$ 2.02 million $ 61,950
Jul 6, 2026 $ 0.0603
+0.33%
$ 2.02 million $ 84,926
Jul 5, 2026 $ 0.0601
-4.45%
$ 2.02 million $ 83,679
Jul 4, 2026 $ 0.063
+0.98%
$ 2.11 million $ 73,368
Jul 3, 2026 $ 0.0624
+6.83%
$ 2.09 million $ 68,127
Jul 2, 2026 $ 0.0584
+1.04%
$ 1.96 million $ 72,120
Jul 1, 2026 $ 0.0578
+3.66%
$ 1.94 million $ 75,552
Jun 30, 2026 $ 0.0558
-8.44%
$ 1.87 million $ 64,252
Jun 29, 2026 $ 0.0609
+1.99%
$ 2.04 million $ 87,170
Jun 28, 2026 $ 0.0597
+1.36%
$ 2 million $ 75,277
Jun 27, 2026 $ 0.0589
-3.44%
$ 1.97 million $ 63,192
Jun 26, 2026 $ 0.0609
+1.16%
$ 2.04 million $ 78,341
Jun 25, 2026 $ 0.0602
-1.17%
$ 2.02 million $ 65,126
Jun 24, 2026 $ 0.0609
+1.19%
$ 2.04 million $ 86,003
Jun 23, 2026 $ 0.0602
+4.13%
$ 2.02 million $ 74,109
Jun 22, 2026 $ 0.0578
-0.35%
$ 1.94 million $ 77,570
Jun 21, 2026 $ 0.058
-4.44%
$ 1.94 million $ 64,190
Jun 20, 2026 $ 0.0607
+1.50%
$ 2.03 million $ 85,003
Jun 19, 2026 $ 0.0598
-0.67%
$ 2 million $ 73,163
Jun 18, 2026 $ 0.0602
-4.44%
$ 2.02 million $ 64,338
Jun 17, 2026 $ 0.0629
-1.08%
$ 2.11 million $ 76,277
Jun 16, 2026 $ 0.0636
-3.79%
$ 2.13 million $ 74,554
Jun 15, 2026 $ 0.0661
-5.43%
$ 2.22 million $ 61,568
Jun 14, 2026 $ 0.07
-1.57%
$ 2.34 million $ 86,048
Jun 13, 2026 $ 0.0711
+12.66%
$ 2.38 million $ 70,357
Jun 12, 2026 $ 0.0631
-0.94%
$ 2.11 million $ 77,732
Jun 11, 2026 $ 0.0635
+3.26%
$ 2.13 million $ 75,152
Jun 10, 2026 $ 0.0615
-5.26%
$ 2.06 million $ 72,731
Jun 9, 2026 $ 0.0649
-5.25%
$ 2.17 million $ 61,153
Jun 8, 2026 $ 0.0685
-2.99%
$ 2.29 million $ 80,741
Jun 7, 2026 $ 0.0706
+3.47%
$ 2.37 million $ 76,958
Jun 6, 2026 $ 0.068
+5.35%
$ 2.28 million $ 76,389
Jun 5, 2026 $ 0.0646
-15.86%
$ 2.16 million $ 73,094
Jun 4, 2026 $ 0.0768
-11.74%
$ 2.57 million $ 68,721
Download