OpenChat Historical Data

CHAT Page 10
Download
Date Close Price change Market cap Trading volume
Jan 18, 2025 $ 0.332
-9.73%
$ 9.95 million $ 206,782
Jan 17, 2025 $ 0.368
+2.91%
$ 11.02 million $ 137,723
Jan 16, 2025 $ 0.358
-2.66%
$ 10.71 million $ 141,534
Jan 15, 2025 $ 0.367
+6.05%
$ 11 million $ 161,955
Jan 14, 2025 $ 0.346
+5.69%
$ 10.38 million $ 154,662
Jan 13, 2025 $ 0.328
-3.51%
$ 9.81 million $ 140,843
Jan 12, 2025 $ 0.34
-1.78%
$ 10.17 million $ 143,865
Jan 11, 2025 $ 0.346
+6.80%
$ 10.35 million $ 104,783
Jan 10, 2025 $ 0.324
+4.66%
$ 9.69 million $ 134,701
Jan 9, 2025 $ 0.309
-9.03%
$ 9.26 million $ 169,479
Jan 8, 2025 $ 0.34
+5.34%
$ 10.19 million $ 216,391
Jan 7, 2025 $ 0.323
-15.24%
$ 9.66 million $ 204,836
Jan 6, 2025 $ 0.38
+0.04%
$ 11.39 million $ 242,651
Jan 5, 2025 $ 0.38
-3.60%
$ 11.38 million $ 333,901
Jan 4, 2025 $ 0.394
-9.36%
$ 11.81 million $ 162,873
Jan 3, 2025 $ 0.434
+14.14%
$ 13.01 million $ 157,809
Jan 2, 2025 $ 0.381
+2.58%
$ 11.4 million $ 143,893
Jan 1, 2025 $ 0.371
+4.46%
$ 11.11 million $ 159,164
Dec 31, 2024 $ 0.355
+1.37%
$ 10.63 million $ 148,253
Dec 30, 2024 $ 0.35
-9.52%
$ 10.49 million $ 171,384
Dec 29, 2024 $ 0.388
-4.27%
$ 11.61 million $ 140,596
Dec 28, 2024 $ 0.405
+1.57%
$ 12.13 million $ 114,570
Dec 27, 2024 $ 0.399
-0.57%
$ 11.94 million $ 137,703
Dec 26, 2024 $ 0.401
-8.03%
$ 12 million $ 143,797
Dec 25, 2024 $ 0.436
-1.20%
$ 13.06 million $ 141,172
Dec 24, 2024 $ 0.442
+8.31%
$ 13.22 million $ 149,498
Dec 23, 2024 $ 0.407
+8.66%
$ 12.2 million $ 154,585
Dec 22, 2024 $ 0.374
+3.12%
$ 11.21 million $ 155,969
Dec 21, 2024 $ 0.363
-2.39%
$ 10.88 million $ 143,576
Dec 20, 2024 $ 0.372
-4.73%
$ 11.14 million $ 277,620
Dec 19, 2024 $ 0.391
-10.57%
$ 11.69 million $ 195,848
Dec 18, 2024 $ 0.436
-7.08%
$ 13.07 million $ 183,902
Dec 17, 2024 $ 0.47
+1.55%
$ 14.08 million $ 345,214
Dec 16, 2024 $ 0.463
-4.46%
$ 13.86 million $ 190,825
Dec 15, 2024 $ 0.484
+1.23%
$ 14.51 million $ 196,622
Dec 14, 2024 $ 0.479
-5.22%
$ 14.33 million $ 174,818
Dec 13, 2024 $ 0.505
-1.77%
$ 15.12 million $ 176,106
Dec 12, 2024 $ 0.513
+1.19%
$ 15.37 million $ 138,211
Dec 11, 2024 $ 0.507
+14.42%
$ 15.19 million $ 148,297
Dec 10, 2024 $ 0.443
-0.61%
$ 13.27 million $ 112,234
Dec 9, 2024 $ 0.446
-16.82%
$ 13.35 million $ 92,819
Dec 8, 2024 $ 0.536
+1.49%
$ 16.06 million $ 133,023
Dec 7, 2024 $ 0.529
-8.67%
$ 15.86 million $ 150,294
Dec 6, 2024 $ 0.58
+5.65%
$ 17.38 million $ 113,061
Dec 5, 2024 $ 0.549
-1.64%
$ 16.46 million $ 89,436
Dec 4, 2024 $ 0.559
+1.10%
$ 16.73 million $ 73,588
Dec 3, 2024 $ 0.554
+7.57%
$ 16.58 million $ 95,495
Dec 2, 2024 $ 0.514
+7.51%
$ 15.38 million $ 100,241
Dec 1, 2024 $ 0.479
+2.22%
$ 14.35 million $ 93,871
Nov 30, 2024 $ 0.469
+3.86%
$ 14.04 million $ 67,813