OpenChat Historical Data

CHAT Page 3
Download
Date Close Price change Market cap Trading volume
Sep 2 $ 0.418
+10.16%
$ 2.19 million $ 1.67 million
Aug 26 $ 0.38
-12.51%
$ 1.9 million $ 1.35 million
Aug 19 $ 0.447
+21.24%
$ 2.17 million $ 1.2 million
Aug 12 $ 0.367
+3.76%
$ 1.84 million $ 1.27 million
Aug 5 $ 0.371
+2.68%
$ 1.77 million $ 1.26 million
Jul 29 $ 0.402
-17.32%
$ 1.82 million $ 131,770
Jul 22 $ 0.49
-12.50%
$ 2.43 million $ 250,325
Jul 15 $ 0.535
+54.71%
$ 2.8 million $ 275,934
Jul 8 $ 0.331
+17.94%
$ 1.73 million $ 78,732
Jul 1 $ 0.305
-7.62%
$ 1.4 million $ 40,063
Jun 24 $ 0.317
+28.23%
$ 1.65 million $ 69,888
Jun 17 $ 0.343
-12.18%
$ -- $ 113,862
Jun 10 $ 0.361
-16.50%
$ 1.95 million $ 148,998
Jun 3 $ 0.445
-9.38%
$ 2.16 million $ 188,706
May 27 $ 0.49
+4.90%
$ 2.45 million $ 184,279
May 20 $ 0.476
-4.24%
$ 2.34 million $ 150,609
May 13 $ 0.518
+9.75%
$ 2.48 million $ 122,105
May 6 $ 0.461
-10.39%
$ 2.36 million $ 149,927
Apr 29 $ 0.515
-10.65%
$ 2.57 million $ 185,233
Apr 22 $ 0.583
+10.36%
$ 2.88 million $ 379,612
Apr 15 $ 0.542
+21.21%
$ 2.64 million $ 377,444
Apr 8 $ 0.487
-30.79%
$ 2.25 million $ 379,760
Apr 1 $ 0.714
+1.79%
$ 3.52 million $ 281,085
Mar 25 $ 0.673
-4.60%
$ 3.52 million $ 647,560
Download