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 2
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.

Aug 26, 2026 $0.0875
-17.24%
$2.95 million $52,725
Aug 25, 2026 $0.106
+13.77%
$3.56 million $35,894
Aug 24, 2026 $0.0928
+11.30%
$3.12 million $38,584
Aug 23, 2026 $0.0833
+20.96%
$2.8 million $28,846
Aug 22, 2026 $0.0689
-6.24%
$2.32 million $11,155
Aug 21, 2026 $0.0736
+2.46%
$2.48 million $11,272
Aug 20, 2026 $0.0718
+3.02%
$2.42 million $8,235
Aug 19, 2026 $0.0692
+10.80%
$2.33 million $6,624
Aug 18, 2026 $0.0624
-1.39%
$2.1 million $6,032
Aug 17, 2026 $0.0633
-1.05%
$2.13 million $6,115
Aug 16, 2026 $0.064
-0.08%
$2.15 million $5,880
Aug 15, 2026 $0.064
-1.90%
$2.15 million $6,159
Aug 14, 2026 $0.0652
+2.65%
$2.19 million $3,555
Aug 13, 2026 $0.0635
+2.60%
$2.14 million $2,631
Aug 12, 2026 $0.0619
-6.06%
$2.08 million $41,058
Aug 11, 2026 $0.0659
-2.95%
$2.22 million $89,123
Aug 10, 2026 $0.0679
+1.50%
$2.28 million $82,214
Aug 9, 2026 $0.0669
-1.68%
$2.25 million $70,060
Aug 8, 2026 $0.0681
+16.55%
$2.29 million $50,879
Aug 7, 2026 $0.0584
+3.73%
$1.96 million $70,044
Aug 6, 2026 $0.0563
+0.17%
$1.89 million $52,936
Aug 5, 2026 $0.0562
+1.64%
$1.89 million $60,928
Aug 4, 2026 $0.0553
+4.72%
$1.86 million $63,543
Aug 3, 2026 $0.0528
+0.41%
$1.77 million $53,506
Aug 2, 2026 $0.0524
+2.54%
$1.76 million $62,771
Aug 1, 2026 $0.0511
-4.02%
$1.72 million $73,714
Jul 31, 2026 $0.0531
+2.63%
$1.78 million $1,274
Jul 30, 2026 $0.0517
-1.70%
$1.74 million $74,487
Jul 29, 2026 $0.0526
-2.59%
$1.77 million $78,235
Jul 28, 2026 $0.0538
-1.10%
$1.81 million $73,283
Jul 27, 2026 $0.0544
-1.61%
$1.83 million $74,256
Jul 26, 2026 $0.0553
+9.92%
$1.86 million $78,019
Jul 25, 2026 $0.0504
+2.44%
$1.69 million $64,686
Jul 24, 2026 $0.0491
-1.01%
$1.65 million $77,278
Jul 23, 2026 $0.0496
-2.12%
$1.67 million $68,579
Jul 22, 2026 $0.0507
+0.55%
$1.7 million $86,538
Jul 21, 2026 $0.0504
-0.21%
$1.69 million $72,702
Jul 20, 2026 $0.0505
+4.34%
$1.7 million $69,086
Jul 19, 2026 $0.0484
-3.75%
$1.63 million $83,067
Jul 18, 2026 $0.0503
+10.26%
$1.69 million $76,307
Jul 17, 2026 $0.0456
-0.70%
$1.53 million $67,826
Jul 16, 2026 $0.0459
+12.93%
$1.54 million $99,700
Jul 15, 2026 $0.0407
-30.87%
$1.36 million $101,058
Jul 14, 2026 $0.0588
+0.52%
$1.97 million $64,447
Jul 13, 2026 $0.0584
-4.41%
$1.96 million $81,324
Jul 12, 2026 $0.0616
-2.07%
$2.07 million $71,537
Jul 11, 2026 $0.0629
-2.18%
$2.11 million $70,546
Jul 10, 2026 $0.0644
-2.27%
$2.16 million $74,660
Jul 9, 2026 $0.0658
+5.16%
$2.21 million $69,790
Jul 8, 2026 $0.0623
+3.12%
$2.09 million $67,090