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 13
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

Feb 22, 2025 $0.219
+5.61%
$6.56 million $83,145
Feb 21, 2025 $0.207
-11.23%
$6.21 million $89,889
Feb 20, 2025 $0.233
+4.19%
$6.99 million $81,978
Feb 19, 2025 $0.224
+0.66%
$6.71 million $88,000
Feb 18, 2025 $0.223
-3.57%
$6.67 million $79,918
Feb 17, 2025 $0.231
+1.59%
$6.92 million $102,974
Feb 16, 2025 $0.227
-1.71%
$6.8 million $64,297
Feb 15, 2025 $0.231
-1.70%
$6.91 million $55,459
Feb 14, 2025 $0.235
+2.58%
$7.03 million $126,943
Feb 13, 2025 $0.229
-1.63%
$6.86 million $92,807
Feb 12, 2025 $0.233
+1.09%
$6.97 million $75,725
Feb 11, 2025 $0.231
+3.49%
$6.91 million $96,229
Feb 10, 2025 $0.223
-0.48%
$6.67 million $61,080
Feb 9, 2025 $0.224
-0.52%
$6.71 million $86,502
Feb 8, 2025 $0.225
+3.48%
$6.74 million $68,301
Feb 7, 2025 $0.218
+0.83%
$6.52 million $144,186
Feb 6, 2025 $0.216
-2.29%
$6.46 million $142,362
Feb 5, 2025 $0.221
-3.16%
$6.61 million $118,708
Feb 4, 2025 $0.228
-1.61%
$6.83 million $148,703
Feb 3, 2025 $0.232
-1.42%
$6.94 million $159,319
Feb 2, 2025 $0.235
-13.39%
$7.03 million $202,928
Feb 1, 2025 $0.271
-9.80%
$8.12 million $139,524
Jan 31, 2025 $0.301
+1.64%
$9 million $146,765
Jan 30, 2025 $0.295
+8.40%
$8.85 million $155,227
Jan 29, 2025 $0.272
+0.11%
$8.16 million $108,180
Jan 28, 2025 $0.272
-4.67%
$8.16 million $137,854
Jan 27, 2025 $0.285
+3.56%
$8.55 million $181,522
Jan 26, 2025 $0.276
+1.16%
$8.25 million $154,162
Jan 25, 2025 $0.273
+2.80%
$8.16 million $154,828
Jan 24, 2025 $0.265
+1.34%
$7.93 million $138,514
Jan 23, 2025 $0.261
-8.94%
$7.82 million $223,904
Jan 22, 2025 $0.287
-6.19%
$8.6 million $98,712
Jan 21, 2025 $0.306
+2.72%
$9.17 million $149,511
Jan 20, 2025 $0.297
+2.35%
$8.89 million $131,459
Jan 19, 2025 $0.291
-12.50%
$8.7 million $185,393
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