OpenChat Historical Data

CHAT
Download
Date Close Price change Market cap Trading volume
Today $ 0.0759
+0.00%
$ 2.52 million $ 85,180
Apr 11, 2026 $ 0.0792
-0.62%
$ 2.64 million $ 76,121
Apr 10, 2026 $ 0.0797
+1.40%
$ 2.66 million $ 76,979
Apr 9, 2026 $ 0.0784
+2.76%
$ 2.62 million $ 74,153
Apr 8, 2026 $ 0.0763
-1.60%
$ 2.54 million $ 64,978
Apr 7, 2026 $ 0.0777
+8.17%
$ 2.59 million $ 138,637
Apr 6, 2026 $ 0.0718
+5.95%
$ 2.39 million $ 133,345
Apr 5, 2026 $ 0.0678
-1.68%
$ 2.26 million $ 136,485
Apr 4, 2026 $ 0.0689
+2.24%
$ 2.3 million $ 134,602
Apr 3, 2026 $ 0.0674
+1.82%
$ 2.25 million $ 133,358
Apr 2, 2026 $ 0.0663
-3.37%
$ 2.21 million $ 138,874
Apr 1, 2026 $ 0.0687
-10.04%
$ 2.29 million $ 150,424
Mar 31, 2026 $ 0.0763
+4.18%
$ 2.54 million $ 121,764
Mar 30, 2026 $ 0.0732
+1.88%
$ 2.44 million $ 131,176
Mar 29, 2026 $ 0.0717
-0.78%
$ 2.39 million $ 142,182
Mar 28, 2026 $ 0.0723
+2.94%
$ 2.41 million $ 139,512
Mar 27, 2026 $ 0.0702
-8.92%
$ 2.34 million $ 152,474
Mar 26, 2026 $ 0.0771
-3.85%
$ 2.57 million $ 134,939
Mar 25, 2026 $ 0.0802
-4.44%
$ 2.67 million $ 151,335
Mar 24, 2026 $ 0.0839
+0.03%
$ 2.79 million $ 129,247
Mar 23, 2026 $ 0.0839
+2.77%
$ 2.79 million $ 121,446
Mar 22, 2026 $ 0.0815
-2.95%
$ 2.71 million $ 158,035
Mar 21, 2026 $ 0.0845
-0.74%
$ 2.79 million $ 116,388
Mar 20, 2026 $ 0.0851
+0.79%
$ 2.83 million $ 159,148
Mar 19, 2026 $ 0.0844
+2.54%
$ 2.81 million $ 124,383
Mar 18, 2026 $ 0.0823
-1.38%
$ 2.74 million $ 140,509
Mar 17, 2026 $ 0.0835
-2.87%
$ 2.78 million $ 137,972
Mar 16, 2026 $ 0.0858
+3.13%
$ 2.85 million $ 140,549
Mar 15, 2026 $ 0.0831
-0.52%
$ 2.76 million $ 114,435
Mar 14, 2026 $ 0.0836
+3.38%
$ 2.78 million $ 139,200
Mar 13, 2026 $ 0.0809
-2.78%
$ 2.69 million $ 127,549
Mar 12, 2026 $ 0.0832
+1.14%
$ 2.77 million $ 144,868
Mar 11, 2026 $ 0.0822
+11.25%
$ 2.73 million $ 138,898
Mar 10, 2026 $ 0.0739
-3.95%
$ 2.46 million $ 136,650
Mar 9, 2026 $ 0.0769
+1.26%
$ 2.56 million $ 124,093
Mar 8, 2026 $ 0.076
-3.69%
$ 2.53 million $ 137,575
Mar 7, 2026 $ 0.0789
-2.41%
$ 2.62 million $ 140,996
Mar 6, 2026 $ 0.0809
-2.41%
$ 2.69 million $ 121,099
Mar 5, 2026 $ 0.0831
+3.18%
$ 2.76 million $ 149,858
Mar 4, 2026 $ 0.0805
+3.52%
$ 2.68 million $ 144,533
Mar 3, 2026 $ 0.0778
-0.37%
$ 2.58 million $ 123,806
Mar 2, 2026 $ 0.078
+0.84%
$ 2.59 million $ 142,146
Mar 1, 2026 $ 0.0775
-1.53%
$ 2.57 million $ 128,007
Feb 28, 2026 $ 0.0787
-2.10%
$ 2.61 million $ 138,408
Feb 27, 2026 $ 0.0804
+2.22%
$ 2.67 million $ 127,757
Feb 26, 2026 $ 0.0787
-0.58%
$ 2.61 million $ 139,188
Feb 25, 2026 $ 0.0791
+15.51%
$ 2.63 million $ 112,072
Feb 24, 2026 $ 0.0685
+0.74%
$ 2.28 million $ 125,631
Feb 23, 2026 $ 0.068
-5.93%
$ 2.26 million $ 145,716
Feb 22, 2026 $ 0.0722
-2.62%
$ 2.4 million $ 129,515
Download