OpenChat Historical Data

CHAT Page 14
Download
Date Close Price change Market cap Trading volume
Nov 1, 2024 $ 0.418
-5.54%
$ 12.53 million $ 31,300
Oct 31, 2024 $ 0.443
-3.51%
$ 13.26 million $ 22,650
Oct 30, 2024 $ 0.459
+1.81%
$ 13.74 million $ 30,568
Oct 29, 2024 $ 0.451
+7.51%
$ 13.5 million $ 43,973
Oct 28, 2024 $ 0.419
-3.52%
$ 12.56 million $ 19,149
Oct 27, 2024 $ 0.435
+1.95%
$ 13.02 million $ 5,383
Oct 26, 2024 $ 0.426
-0.20%
$ 12.76 million $ 14,788
Oct 25, 2024 $ 0.427
-6.64%
$ 12.79 million $ 11,942
Oct 24, 2024 $ 0.458
+5.27%
$ 13.7 million $ 27,672
Oct 23, 2024 $ 0.435
+2.38%
$ 13.04 million $ 19,772
Oct 22, 2024 $ 0.425
-1.03%
$ 12.72 million $ 11,697
Oct 21, 2024 $ 0.429
-2.26%
$ 12.85 million $ 13,344
Oct 20, 2024 $ 0.439
+5.57%
$ 13.16 million $ 27,414
Oct 19, 2024 $ 0.416
+2.90%
$ 12.47 million $ 9,672
Oct 18, 2024 $ 0.405
+4.27%
$ 12.12 million $ 6,309
Oct 17, 2024 $ 0.388
-2.75%
$ 11.62 million $ 17,535
Oct 16, 2024 $ 0.399
-2.59%
$ 11.96 million $ 11,502
Oct 15, 2024 $ 0.409
-3.86%
$ 12.25 million $ 12,391
Oct 14, 2024 $ 0.426
+5.99%
$ 12.74 million $ 12,360
Oct 13, 2024 $ 0.401
-1.92%
$ 12.02 million $ 11,265
Oct 12, 2024 $ 0.409
-1.47%
$ 12.26 million $ 11,425
Oct 11, 2024 $ 0.415
+3.45%
$ 12.44 million $ 15,080
Oct 10, 2024 $ 0.402
+0.23%
$ 12.03 million $ 132,732
Oct 9, 2024 $ 0.401
+0.18%
$ 12 million $ 221,798
Oct 8, 2024 $ 0.4
-0.59%
$ 11.98 million $ 227,735
Oct 7, 2024 $ 0.402
-5.04%
$ 12.05 million $ 203,406
Oct 6, 2024 $ 0.424
+3.26%
$ 12.69 million $ 209,887
Oct 5, 2024 $ 0.41
-1.67%
$ 12.29 million $ 202,662
Oct 4, 2024 $ 0.416
+3.73%
$ 12.47 million $ 194,625
Oct 3, 2024 $ 0.401
+0.80%
$ 12.02 million $ 204,483
Oct 2, 2024 $ 0.398
-4.37%
$ 11.93 million $ 210,290
Oct 1, 2024 $ 0.416
-15.15%
$ 12.47 million $ 180,793
Sep 30, 2024 $ 0.491
-1.24%
$ 14.7 million $ 211,823
Sep 29, 2024 $ 0.499
-2.81%
$ 14.93 million $ 220,036
Sep 28, 2024 $ 0.514
-2.07%
$ 15.38 million $ 205,772
Sep 27, 2024 $ 0.524
+2.48%
$ 15.71 million $ 210,600
Sep 26, 2024 $ 0.512
+5.54%
$ 15.32 million $ 205,934
Sep 25, 2024 $ 0.485
-3.95%
$ 14.52 million $ 204,585
Sep 24, 2024 $ 0.505
+6.06%
$ 15.12 million $ 191,827
Sep 23, 2024 $ 0.476
+3.31%
$ 14.26 million $ 228,620
Sep 22, 2024 $ 0.461
-0.68%
$ 2.3 million $ 209,647
Sep 21, 2024 $ 0.464
+0.62%
$ 2.32 million $ 212,491
Sep 20, 2024 $ 0.461
+2.56%
$ 2.31 million $ 211,788
Sep 19, 2024 $ 0.45
-2.36%
$ 2.25 million $ 203,102
Sep 18, 2024 $ 0.458
+3.19%
$ 2.29 million $ 232,109
Sep 17, 2024 $ 0.443
-2.73%
$ 2.22 million $ 228,264
Sep 16, 2024 $ 0.456
-3.83%
$ 2.28 million $ 194,190
Sep 15, 2024 $ 0.474
-4.51%
$ 2.37 million $ 205,082
Sep 14, 2024 $ 0.497
+2.41%
$ 2.48 million $ 241,107
Sep 13, 2024 $ 0.485
+0.78%
$ 2.43 million $ 197,319