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

OpenChat Historical Data

CHAT Page 4
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.

May 18, 2026 $0.0652
+2.51%
$2.19 million $76,466
May 17, 2026 $0.0637
-0.31%
$2.13 million $66,555
May 16, 2026 $0.0639
-1.56%
$2.14 million $80,500
May 15, 2026 $0.0649
-6.48%
$2.17 million $70,349
May 14, 2026 $0.0694
-9.02%
$2.32 million $77,523
May 13, 2026 $0.0763
-5.48%
$2.55 million $90,404
May 12, 2026 $0.0811
-3.22%
$2.71 million $73,785
May 11, 2026 $0.0836
-2.45%
$2.79 million $73,646
May 10, 2026 $0.0859
-4.22%
$2.87 million $78,644
May 9, 2026 $0.0898
-4.23%
$3 million $73,880
May 8, 2026 $0.0921
+14.04%
$3.08 million $65,815
May 7, 2026 $0.0809
-3.39%
$2.7 million $87,095
May 6, 2026 $0.0836
+15.66%
$2.79 million $63,666
May 5, 2026 $0.0724
+14.00%
$2.42 million $85,646
May 4, 2026 $0.0635
-1.69%
$2.12 million $67,283
May 3, 2026 $0.0646
-0.92%
$2.16 million $84,313
May 2, 2026 $0.0652
+0.31%
$2.18 million $74,473
May 1, 2026 $0.065
+0.01%
$2.17 million $62,413
Apr 30, 2026 $0.0651
+0.46%
$2.17 million $84,436
Apr 29, 2026 $0.0648
-0.61%
$2.16 million $65,704
Apr 28, 2026 $0.0652
-1.65%
$2.18 million $80,728
Apr 27, 2026 $0.0662
-1.64%
$2.21 million $74,519
Apr 26, 2026 $0.0673
+0.60%
$2.25 million $62,863
Apr 25, 2026 $0.0669
-0.60%
$2.23 million $83,856
Apr 24, 2026 $0.0673
-1.61%
$2.25 million $71,724
Apr 23, 2026 $0.0684
-3.52%
$2.28 million $73,928
Apr 22, 2026 $0.0709
+0.43%
$2.37 million $79,105
Apr 21, 2026 $0.0706
-0.42%
$2.36 million $77,517
Apr 20, 2026 $0.0709
+1.29%
$2.37 million $63,990
Apr 19, 2026 $0.07
-4.38%
$2.34 million $79,306
Apr 18, 2026 $0.0734
-4.67%
$2.45 million $61,672
Apr 17, 2026 $0.077
-2.03%
$2.57 million $83,943
Apr 16, 2026 $0.0787
+2.05%
$2.63 million $86,908
Apr 15, 2026 $0.0773
+3.37%
$2.58 million $63,531
Apr 14, 2026 $0.0746
-7.36%
$2.49 million $94,278
Apr 13, 2026 $0.0807
+7.19%
$2.69 million $76,606
Apr 12, 2026 $0.0753
-4.81%
$2.51 million $72,496
Apr 11, 2026 $0.0792
-0.62%
$2.64 million $76,121
Apr 10, 2026 $0.0797
+1.40%
$2.66 million $76,979
Apr 9, 2026 $0.0784
+2.76%
$2.62 million $74,153
Apr 8, 2026 $0.0763
-1.60%
$2.54 million $64,978
Apr 7, 2026 $0.0777
+8.17%
$2.59 million $138,637
Apr 6, 2026 $0.0718
+5.95%
$2.39 million $133,345
Apr 5, 2026 $0.0678
-1.68%
$2.26 million $136,485
Apr 4, 2026 $0.0689
+2.24%
$2.3 million $134,602
Apr 3, 2026 $0.0674
+1.82%
$2.25 million $133,358
Apr 2, 2026 $0.0663
-3.37%
$2.21 million $138,874
Apr 1, 2026 $0.0687
-10.04%
$2.29 million $150,424
Mar 31, 2026 $0.0763
+4.18%
$2.54 million $121,764
Mar 30, 2026 $0.0732
+1.88%
$2.44 million $131,176