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 18
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Jun 13, 2024 $0.376
-8.26%
$1.88 million $49,465
Jun 12, 2024 $0.411
+4.75%
$2.05 million $6,470
Jun 11, 2024 $0.392
-9.32%
$1.96 million $11,916
Jun 10, 2024 $0.434
+0.32%
$2.17 million $48,220
Jun 9, 2024 $0.432
-2.84%
$2.16 million $24,860
Jun 8, 2024 $0.445
-7.01%
$2.22 million $30,827
Jun 7, 2024 $0.478
-3.40%
$2.39 million $32,972
Jun 6, 2024 $0.495
+0.44%
$2.47 million $36,556
Jun 5, 2024 $0.492
-0.60%
$2.46 million $16,789
Jun 4, 2024 $0.496
+0.40%
$2.48 million $36,229
Jun 3, 2024 $0.494
+0.61%
$2.47 million $35,332
Jun 2, 2024 $0.49
-1.22%
$2.45 million $48,279
Jun 1, 2024 $0.496
+3.20%
$2.48 million $9,133
May 31, 2024 $0.481
+4.22%
$2.4 million $50,387
May 30, 2024 $0.461
-1.67%
$2.31 million $21,300
May 29, 2024 $0.469
+0.00%
$2.35 million $36,279
May 28, 2024 $0.47
-2.42%
$2.35 million $5,518
May 27, 2024 $0.481
+2.89%
$2.4 million $13,382
May 26, 2024 $0.468
-1.79%
$2.34 million $22,578
May 25, 2024 $0.476
-2.59%
$2.38 million $21,804
May 24, 2024 $0.488
+2.45%
$2.44 million $25,607
May 23, 2024 $0.477
-6.38%
$2.38 million $48,318
May 22, 2024 $0.509
+0.03%
$2.55 million $18,000
May 21, 2024 $0.509
-1.74%
$2.55 million $23,284
May 20, 2024 $0.519
+4.39%
$2.59 million $13,597
May 19, 2024 $0.497
-4.15%
$2.48 million $9,956
May 18, 2024 $0.518
+0.89%
$2.59 million $7,514
May 17, 2024 $0.513
+9.49%
$2.56 million $16,355
May 16, 2024 $0.468
-4.04%
$2.34 million $9,022
May 15, 2024 $0.489
+6.39%
$2.45 million $16,156
May 14, 2024 $0.461
-1.65%
$2.3 million $9,052
May 13, 2024 $0.468
-0.88%
$2.34 million $64,005
May 12, 2024 $0.471
+2.18%
$2.36 million $28,246
May 11, 2024 $0.461
+0.34%
$2.31 million $19,339
May 10, 2024 $0.46
-1.55%
$2.3 million $5,320
May 9, 2024 $0.467
-1.42%
$2.34 million $43,935
May 8, 2024 $0.475
-1.41%
$2.37 million $22,771
May 7, 2024 $0.483
-2.80%
$2.41 million $23,324
May 6, 2024 $0.497
-3.43%
$2.49 million $35,237
May 5, 2024 $0.514
-0.19%
$2.57 million $30,924
May 4, 2024 $0.515
-5.06%
$2.58 million $41,375
May 3, 2024 $0.543
+0.10%
$2.72 million $15,324
May 2, 2024 $0.543
-0.03%
$2.71 million $32,851
May 1, 2024 $0.537
-0.77%
$2.72 million $43,015
Apr 30, 2024 $0.543
-3.01%
$2.71 million $22,172
Apr 29, 2024 $0.56
-2.86%
$2.8 million $30,496
Apr 28, 2024 $0.577
-1.12%
$2.88 million $185,748
Apr 27, 2024 $0.583
-0.60%
$2.92 million $77,753
Apr 26, 2024 $0.586
+21.32%
$2.93 million $35,982
Apr 25, 2024 $0.484
+0.78%
$2.42 million $64,339