OpenChat Historical Data

CHAT Page 3
Download
Date Close Price change Market cap Trading volume
Jan 2, 2026 $ 0.0953
+2.92%
$ 3.15 million $ 134,361
Jan 1, 2026 $ 0.0925
+12.23%
$ 3.06 million $ 150,145
Dec 31, 2025 $ 0.082
+9.38%
$ 2.72 million $ 138,227
Dec 30, 2025 $ 0.0752
-1.76%
$ 2.48 million $ 133,112
Dec 29, 2025 $ 0.078
+0.53%
$ 2.53 million $ 143,896
Dec 28, 2025 $ 0.0774
+1.24%
$ 2.56 million $ 125,575
Dec 27, 2025 $ 0.0757
+1.43%
$ 2.53 million $ 144,216
Dec 26, 2025 $ 0.0743
+1.78%
$ 2.47 million $ 140,426
Dec 25, 2025 $ 0.0743
+1.79%
$ 2.42 million $ 122,399
Dec 24, 2025 $ 0.0729
-1.11%
$ 2.41 million $ 147,223
Dec 23, 2025 $ 0.0728
-2.54%
$ 2.44 million $ 137,296
Dec 22, 2025 $ 0.075
+0.06%
$ 2.47 million $ 132,241
Dec 21, 2025 $ 0.075
-10.88%
$ 2.48 million $ 122,138
Dec 20, 2025 $ 0.0844
+18.24%
$ 2.77 million $ 139,449
Dec 19, 2025 $ 0.0716
+6.55%
$ 2.36 million $ 130,996
Dec 18, 2025 $ 0.067
-3.20%
$ 2.22 million $ 135,704
Dec 17, 2025 $ 0.0698
-4.54%
$ 2.3 million $ 104,495
Dec 16, 2025 $ 0.0733
+0.75%
$ 2.42 million $ 144,821
Dec 15, 2025 $ 0.0721
-2.23%
$ 2.4 million $ 144,660
Dec 14, 2025 $ 0.0744
-6.74%
$ 2.44 million $ 130,937
Dec 13, 2025 $ 0.0796
+1.01%
$ 2.64 million $ 129,108
Dec 12, 2025 $ 0.0787
-2.65%
$ 2.6 million $ 136,938
Dec 11, 2025 $ 0.0808
-1.31%
$ 2.67 million $ 124,281
Dec 10, 2025 $ 0.0819
-8.75%
$ 2.71 million $ 130,769
Dec 9, 2025 $ 0.0897
+9.73%
$ 2.97 million $ 137,764
Dec 8, 2025 $ 0.0817
-0.73%
$ 2.67 million $ 139,461
Dec 7, 2025 $ 0.0823
-2.49%
$ 2.68 million $ 140,267
Dec 6, 2025 $ 0.0844
+1.52%
$ 2.75 million $ 127,321
Dec 5, 2025 $ 0.0832
-5.42%
$ 2.71 million $ 137,233
Dec 4, 2025 $ 0.0879
-0.83%
$ 2.87 million $ 128,639
Dec 3, 2025 $ 0.0888
-1.44%
$ 2.89 million $ 154,161
Dec 2, 2025 $ 0.0903
+3.80%
$ 2.91 million $ 134,923
Dec 1, 2025 $ 0.0869
-5.93%
$ 2.8 million $ 141,965
Nov 30, 2025 $ 0.0953
-1.17%
$ 3 million $ 131,676
Nov 29, 2025 $ 0.0957
-2.69%
$ 3.11 million $ 135,468
Nov 28, 2025 $ 0.0986
-0.42%
$ 3.18 million $ 137,231
Nov 27, 2025 $ 0.0991
-4.93%
$ 3.19 million $ 128,857
Nov 26, 2025 $ 0.104
-3.29%
$ 3.36 million $ 136,255
Nov 25, 2025 $ 0.106
+3.60%
$ 3.47 million $ 151,670
Nov 24, 2025 $ 0.103
+3.67%
$ 3.31 million $ 127,789
Nov 23, 2025 $ 0.1
+5.44%
$ 3.2 million $ 141,893
Nov 22, 2025 $ 0.0955
-6.62%
$ 3.08 million $ 136,509
Nov 21, 2025 $ 0.101
-6.63%
$ 3.3 million $ 136,828
Nov 20, 2025 $ 0.111
-0.65%
$ 3.49 million $ 128,934
Nov 19, 2025 $ 0.112
-4.15%
$ 3.6 million $ 144,604
Nov 18, 2025 $ 0.118
-1.39%
$ 3.75 million $ 129,310
Nov 17, 2025 $ 0.12
+13.95%
$ 3.86 million $ 117,683
Nov 16, 2025 $ 0.106
-7.96%
$ 3.39 million $ 147,064
Nov 15, 2025 $ 0.114
-1.02%
$ 3.74 million $ 137,993
Nov 14, 2025 $ 0.118
-6.91%
$ 3.72 million $ 122,573