OpenChat Historical Data

CHAT
Download
Date Close Price change Market cap Trading volume
Today $ 0.0653
+0.00%
$ 2.2 million $ 68,935
Yesterday $ 0.0659
-2.95%
$ 2.22 million $ 89,123
Aug 10, 2026 $ 0.0679
+1.50%
$ 2.28 million $ 82,214
Aug 9, 2026 $ 0.0669
-1.68%
$ 2.25 million $ 70,060
Aug 8, 2026 $ 0.0681
+16.55%
$ 2.29 million $ 50,879
Aug 7, 2026 $ 0.0584
+3.73%
$ 1.96 million $ 70,044
Aug 6, 2026 $ 0.0563
+0.17%
$ 1.89 million $ 52,936
Aug 5, 2026 $ 0.0562
+1.64%
$ 1.89 million $ 60,928
Aug 4, 2026 $ 0.0553
+4.72%
$ 1.86 million $ 63,543
Aug 3, 2026 $ 0.0528
+0.41%
$ 1.77 million $ 53,506
Aug 2, 2026 $ 0.0524
+2.54%
$ 1.76 million $ 62,771
Aug 1, 2026 $ 0.0511
-4.02%
$ 1.72 million $ 73,714
Jul 31, 2026 $ 0.0531
+2.63%
$ 1.78 million $ 1,274
Jul 30, 2026 $ 0.0517
-1.70%
$ 1.74 million $ 74,487
Jul 29, 2026 $ 0.0526
-2.59%
$ 1.77 million $ 78,235
Jul 28, 2026 $ 0.0538
-1.10%
$ 1.81 million $ 73,283
Jul 27, 2026 $ 0.0544
-1.61%
$ 1.83 million $ 74,256
Jul 26, 2026 $ 0.0553
+9.92%
$ 1.86 million $ 78,019
Jul 25, 2026 $ 0.0504
+2.44%
$ 1.69 million $ 64,686
Jul 24, 2026 $ 0.0491
-1.01%
$ 1.65 million $ 77,278
Jul 23, 2026 $ 0.0496
-2.12%
$ 1.67 million $ 68,579
Jul 22, 2026 $ 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
Download