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 12
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

Apr 13, 2025 $0.153
-6.71%
$4.6 million $88,868
Apr 12, 2025 $0.165
+2.25%
$4.93 million $88,414
Apr 11, 2025 $0.161
+7.46%
$4.82 million $86,176
Apr 10, 2025 $0.15
-1.65%
$4.49 million $75,519
Apr 9, 2025 $0.153
+8.54%
$4.57 million $92,995
Apr 8, 2025 $0.141
-0.69%
$4.21 million $80,069
Apr 7, 2025 $0.142
+0.37%
$4.24 million $71,697
Apr 6, 2025 $0.141
-8.32%
$4.22 million $81,484
Apr 5, 2025 $0.154
+0.38%
$4.6 million $75,124
Apr 4, 2025 $0.152
-0.99%
$4.55 million $88,324
Apr 3, 2025 $0.153
+2.10%
$4.6 million $79,072
Apr 2, 2025 $0.151
-6.75%
$4.51 million $78,864
Apr 1, 2025 $0.162
+2.67%
$4.85 million $88,970
Mar 31, 2025 $0.158
+4.55%
$4.72 million $86,961
Mar 30, 2025 $0.151
-1.00%
$4.52 million $66,800
Mar 29, 2025 $0.152
-3.68%
$4.56 million $98,487
Mar 28, 2025 $0.158
-7.20%
$4.73 million $89,695
Mar 27, 2025 $0.17
+3.98%
$5.1 million $92,826
Mar 26, 2025 $0.164
-6.14%
$4.91 million $92,793
Mar 25, 2025 $0.175
+6.64%
$5.23 million $83,762
Mar 24, 2025 $0.163
+3.38%
$4.89 million $66,460
Mar 23, 2025 $0.158
+2.85%
$4.73 million $93,865
Mar 22, 2025 $0.154
+3.71%
$4.6 million $76,150
Mar 21, 2025 $0.148
-1.98%
$4.44 million $79,720
Mar 20, 2025 $0.151
-8.16%
$4.53 million $80,655
Mar 19, 2025 $0.164
+4.50%
$4.92 million $90,070
Mar 18, 2025 $0.158
+0.48%
$4.72 million $69,845
Mar 17, 2025 $0.157
+4.97%
$4.7 million $87,958
Mar 16, 2025 $0.15
-4.73%
$4.48 million $87,162
Mar 15, 2025 $0.157
+2.99%
$4.7 million $77,825
Mar 14, 2025 $0.155
+5.98%
$4.64 million $89,058
Mar 13, 2025 $0.147
-0.48%
$4.39 million $93,897
Mar 12, 2025 $0.141
-0.62%
$4.24 million $118,342
Mar 11, 2025 $0.142
-3.97%
$4.26 million $151,585
Mar 10, 2025 $0.148
-8.72%
$4.44 million $65,566
Mar 9, 2025 $0.162
-9.72%
$4.84 million $101,648
Mar 8, 2025 $0.179
-1.28%
$5.36 million $79,298
Mar 7, 2025 $0.182
-2.10%
$5.44 million $80,505
Mar 6, 2025 $0.186
-4.76%
$5.57 million $98,057
Mar 5, 2025 $0.195
+7.26%
$5.83 million $82,251
Mar 4, 2025 $0.181
-0.16%
$5.43 million $89,684
Mar 3, 2025 $0.182
-16.62%
$5.46 million $87,711
Mar 2, 2025 $0.219
+5.70%
$6.55 million $115,279
Mar 1, 2025 $0.207
-1.31%
$6.19 million $86,534
Feb 28, 2025 $0.209
+0.12%
$6.27 million $80,588
Feb 27, 2025 $0.209
+4.36%
$6.27 million $83,220
Feb 26, 2025 $0.2
+0.71%
$5.99 million $84,560
Feb 25, 2025 $0.199
+1.36%
$5.96 million $78,133
Feb 24, 2025 $0.196
-8.38%
$5.87 million $94,158
Feb 23, 2025 $0.214
-2.31%
$6.41 million $79,672