Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

OpenChat Historical Data

CHAT Page 11
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Jun 2, 2025 $0.138
+2.12%
$4.12 million $144,437
Jun 1, 2025 $0.135
+0.73%
$4.04 million $137,150
May 31, 2025 $0.134
+3.06%
$4.01 million $135,009
May 30, 2025 $0.13
-8.94%
$3.9 million $135,740
May 29, 2025 $0.143
-3.41%
$4.28 million $117,420
May 28, 2025 $0.148
+0.24%
$4.42 million $131,222
May 27, 2025 $0.147
+2.35%
$4.41 million $131,360
May 26, 2025 $0.144
-1.26%
$4.31 million $126,017
May 25, 2025 $0.146
+1.73%
$4.36 million $131,424
May 24, 2025 $0.143
-0.41%
$4.29 million $133,877
May 23, 2025 $0.144
-8.66%
$4.31 million $122,580
May 22, 2025 $0.158
+5.40%
$4.72 million $140,613
May 21, 2025 $0.15
+1.09%
$4.48 million $129,074
May 20, 2025 $0.148
-0.03%
$4.43 million $128,682
May 19, 2025 $0.148
-3.47%
$4.44 million $112,268
May 18, 2025 $0.153
+3.71%
$4.58 million $129,082
May 17, 2025 $0.147
-1.17%
$4.42 million $134,742
May 16, 2025 $0.149
-1.16%
$4.47 million $129,267
May 15, 2025 $0.151
-4.83%
$4.52 million $127,077
May 14, 2025 $0.159
-4.70%
$4.75 million $135,902
May 13, 2025 $0.166
+5.90%
$4.98 million $141,401
May 12, 2025 $0.157
-6.33%
$4.71 million $177,772
May 11, 2025 $0.168
+3.32%
$5.02 million $101,708
May 10, 2025 $0.163
+0.20%
$4.88 million $138,125
May 9, 2025 $0.163
+1.63%
$4.87 million $102,622
May 8, 2025 $0.16
+11.44%
$4.79 million $68,718
May 7, 2025 $0.143
-1.69%
$4.3 million $102,562
May 6, 2025 $0.146
+1.96%
$4.37 million $62,864
May 5, 2025 $0.143
-6.88%
$4.28 million $119,292
May 4, 2025 $0.154
-1.94%
$4.6 million $82,541
May 3, 2025 $0.157
+6.32%
$4.7 million $112,930
May 2, 2025 $0.147
-0.98%
$4.42 million $74,271
May 1, 2025 $0.149
+1.38%
$4.46 million $87,985
Apr 30, 2025 $0.147
-3.65%
$4.4 million $90,215
Apr 29, 2025 $0.153
+1.95%
$4.57 million $100,226
Apr 28, 2025 $0.149
+0.60%
$4.47 million $92,876
Apr 27, 2025 $0.149
-6.52%
$4.45 million $99,311
Apr 26, 2025 $0.159
-0.34%
$4.75 million $87,673
Apr 25, 2025 $0.159
-5.23%
$4.77 million $136,153
Apr 24, 2025 $0.168
-6.78%
$5.03 million $99,263
Apr 23, 2025 $0.18
-7.61%
$5.39 million $115,684
Apr 22, 2025 $0.195
+7.74%
$5.83 million $88,821
Apr 21, 2025 $0.181
-3.66%
$5.41 million $94,239
Apr 20, 2025 $0.188
+6.08%
$5.62 million $110,661
Apr 19, 2025 $0.177
+11.50%
$5.3 million $98,650
Apr 18, 2025 $0.157
+2.74%
$4.71 million $71,016
Apr 17, 2025 $0.153
+4.00%
$4.59 million $98,966
Apr 16, 2025 $0.147
-1.59%
$4.41 million $89,621
Apr 15, 2025 $0.15
-1.29%
$4.48 million $82,647
Apr 14, 2025 $0.151
-1.59%
$4.52 million $83,404