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

OpenChat Historical Data

CHAT Page 16
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

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
Sep 12, 2024 $0.481
-4.74%
$2.41 million $227,140
Sep 11, 2024 $0.505
-6.03%
$2.53 million $237,285
Sep 10, 2024 $0.538
+10.80%
$2.69 million $228,400
Sep 9, 2024 $0.486
+10.91%
$2.43 million $253,974
Sep 8, 2024 $0.438
+4.88%
$2.19 million $208,308
Sep 7, 2024 $0.418
+16.06%
$2.09 million $201,365
Sep 6, 2024 $0.36
-3.49%
$1.8 million $213,031
Sep 5, 2024 $0.373
-5.32%
$1.87 million $264,261
Sep 4, 2024 $0.394
-100.00%
$1.97 million $196,643
Sep 3, 2024 $26,346.44
+6.64M%
$131.73 billion $568,249
Sep 2, 2024 $0.397
+4.60%
$1.98 million $229,950
Sep 1, 2024 $0.38
-8.30%
$1.9 million $166,657
Aug 31, 2024 $0.414
+1.07%
$2.07 million $209,582
Aug 30, 2024 $0.41
-1.65%
$2.05 million $174,373
Aug 29, 2024 $0.417
+3.58%
$2.09 million $197,626
Aug 28, 2024 $0.403
+0.17%
$2.01 million $198,725
Aug 27, 2024 $0.402
-2.30%
$2.01 million $185,333
Aug 26, 2024 $0.411
-5.33%
$2.06 million $214,374
Aug 25, 2024 $0.434
-2.72%
$2.17 million $198,856
Aug 24, 2024 $0.447
+1.91%
$2.23 million $180,137
Aug 23, 2024 $0.439
+7.17%
$2.19 million $180,160
Aug 22, 2024 $0.409
+4.62%
$2.05 million $225,333
Aug 21, 2024 $0.391
+6.18%
$1.95 million $208,177
Aug 20, 2024 $0.368
-0.57%
$1.84 million $194,813
Aug 19, 2024 $0.37
+0.46%
$1.85 million $208,541
Aug 18, 2024 $0.369
+0.28%
$1.84 million $220,334
Aug 17, 2024 $0.367
+1.55%
$1.84 million $199,855
Aug 16, 2024 $0.362
+1.64%
$1.81 million $203,230
Aug 15, 2024 $0.356
-2.03%
$1.78 million $239,117
Aug 14, 2024 $0.364
-3.45%
$1.82 million $204,657
Aug 13, 2024 $0.377
+2.45%
$1.88 million $195,054
Aug 12, 2024 $0.368
+3.87%
$1.84 million $226,285
Aug 11, 2024 $0.354
-4.54%
$1.77 million $213,264
Aug 10, 2024 $0.371
-0.88%
$1.85 million $200,845
Aug 9, 2024 $0.374
-2.32%
$1.87 million $216,805
Aug 8, 2024 $0.383
+9.79%
$1.92 million $213,225
Aug 7, 2024 $0.349
-14.30%
$1.74 million $206,622