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.

OpenChat Historical Data

CHAT Page 17
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.

Aug 6, 2024 $0.407
+14.53%
$2.04 million $209,710
Aug 5, 2024 $0.355
-1.63%
$1.78 million $216,096
Aug 4, 2024 $0.363
-8.83%
$1.82 million $37,481
Aug 3, 2024 $0.402
-8.33%
$2.01 million $31,834
Aug 2, 2024 $0.438
-6.01%
$2.19 million $16,227
Aug 1, 2024 $0.467
-2.67%
$2.33 million $30,749
Jul 31, 2024 $0.48
+2.98%
$2.4 million $17,169
Jul 30, 2024 $0.466
-1.54%
$2.33 million $17,136
Jul 29, 2024 $0.473
-2.55%
$2.37 million $18,655
Jul 28, 2024 $0.486
-0.68%
$2.43 million $24,852
Jul 27, 2024 $0.49
+2.34%
$2.45 million $39,934
Jul 26, 2024 $0.479
-4.55%
$2.39 million $52,821
Jul 25, 2024 $0.501
-4.17%
$2.5 million $67,216
Jul 24, 2024 $0.522
+0.46%
$2.61 million $33,785
Jul 23, 2024 $0.521
-0.07%
$2.6 million $43,348
Jul 22, 2024 $0.522
-6.88%
$2.61 million $13,221
Jul 21, 2024 $0.559
+4.16%
$2.8 million $27,126
Jul 20, 2024 $0.535
+2.77%
$2.68 million $35,658
Jul 19, 2024 $0.475
-1.08%
$-- $57,847
Jul 18, 2024 $0.48
+0.44%
$2.4 million $57,852
Jul 17, 2024 $0.476
+8.31%
$2.38 million $34,569
Jul 16, 2024 $0.439
+10.00%
$2.19 million $43,591
Jul 15, 2024 $0.399
+15.29%
$2 million $46,418
Jul 14, 2024 $0.347
+4.83%
$1.73 million $30,329
Jul 13, 2024 $0.331
+13.13%
$1.65 million $30,219
Jul 12, 2024 $0.292
+0.88%
$1.46 million $14,069
Jul 11, 2024 $0.29
-0.88%
$1.45 million $30,167
Jul 10, 2024 $0.292
-1.26%
$1.46 million $4
Jul 9, 2024 $0.296
-3.57%
$1.48 million $5
Jul 8, 2024 $0.274
-2.40%
$1.37 million $4,268
Jul 7, 2024 $0.279
-8.59%
$1.4 million $4,268
Jul 6, 2024 $0.305
+10.62%
$1.52 million $4,330
Jul 5, 2024 $0.276
+2.78%
$1.38 million $4,342
Jul 4, 2024 $0.27
-8.20%
$1.35 million $4,583
Jul 3, 2024 $0.294
-6.49%
$1.47 million $4,583
Jul 2, 2024 $0.315
+10.67%
$1.57 million $6,413
Jul 1, 2024 $0.324
-1.68%
$1.42 million $15,812
Jun 30, 2024 $0.329
+4.00%
$1.65 million $25,336
Jun 29, 2024 $0.317
-1.93%
$1.58 million $31,234
Jun 28, 2024 $0.323
-0.77%
$1.62 million $14,635
Jun 27, 2024 $0.325
+0.66%
$1.63 million $7,312
Jun 26, 2024 $0.323
-2.13%
$1.62 million $5,000
Jun 25, 2024 $0.33
+33.61%
$1.65 million $11,706
Jun 20, 2024 $0.343
+2.52%
$-- $23,481
Jun 19, 2024 $0.334
+3.94%
$1.67 million $18,112
Jun 18, 2024 $0.321
-8.29%
$1.61 million $44,093
Jun 17, 2024 $0.35
-10.35%
$1.75 million $28,176
Jun 16, 2024 $0.391
+8.15%
$1.95 million $26,189
Jun 15, 2024 $0.361
-1.09%
$1.81 million $17,634
Jun 14, 2024 $0.366
-2.97%
$1.83 million $15,293