OpenChat Historical Data

CHAT Page 5
Download
Date Close Price change Market cap Trading volume
Sep 24, 2025 $ 0.102
+0.06%
$ 3.27 million $ 138,164
Sep 23, 2025 $ 0.102
+1.12%
$ 3.27 million $ 127,330
Sep 22, 2025 $ 0.101
-12.37%
$ 3.23 million $ 135,223
Sep 21, 2025 $ 0.116
-0.67%
$ 3.69 million $ 135,863
Sep 20, 2025 $ 0.117
+1.02%
$ 3.76 million $ 128,242
Sep 19, 2025 $ 0.116
-2.16%
$ 3.71 million $ 136,239
Sep 18, 2025 $ 0.119
-0.12%
$ 3.82 million $ 125,312
Sep 17, 2025 $ 0.118
+0.79%
$ 3.82 million $ 134,749
Sep 16, 2025 $ 0.118
+5.20%
$ 3.77 million $ 139,136
Sep 15, 2025 $ 0.112
-5.65%
$ 3.59 million $ 127,131
Sep 14, 2025 $ 0.12
-2.52%
$ 3.8 million $ 138,631
Sep 13, 2025 $ 0.123
+1.58%
$ 3.94 million $ 124,505
Sep 12, 2025 $ 0.121
+0.05%
$ 3.88 million $ 106,451
Sep 11, 2025 $ 0.121
-0.95%
$ 3.88 million $ 141,865
Sep 10, 2025 $ 0.122
+2.77%
$ 3.92 million $ 126,281
Sep 9, 2025 $ 0.119
-2.18%
$ 3.81 million $ 142,306
Sep 8, 2025 $ 0.121
+1.60%
$ 3.89 million $ 133,044
Sep 7, 2025 $ 0.12
-0.11%
$ 3.83 million $ 128,295
Sep 6, 2025 $ 0.12
-0.87%
$ 3.83 million $ 151,804
Sep 5, 2025 $ 0.121
-7.60%
$ 3.87 million $ 154,049
Sep 4, 2025 $ 0.131
-4.00%
$ 4.17 million $ 135,101
Sep 3, 2025 $ 0.136
+0.82%
$ 4.36 million $ 116,370
Sep 2, 2025 $ 0.135
+3.09%
$ 4.34 million $ 132,415
Sep 1, 2025 $ 0.13
-3.43%
$ 4.17 million $ 157,973
Aug 31, 2025 $ 0.136
-3.13%
$ 4.32 million $ 120,324
Aug 30, 2025 $ 0.14
-4.15%
$ 4.48 million $ 163,109
Aug 29, 2025 $ 0.146
-4.51%
$ 4.68 million $ 122,917
Aug 28, 2025 $ 0.153
+3.07%
$ 4.89 million $ 136,863
Aug 27, 2025 $ 0.149
-0.68%
$ 4.75 million $ 140,508
Aug 26, 2025 $ 0.149
+11.14%
$ 4.8 million $ 149,943
Aug 25, 2025 $ 0.134
-7.96%
$ 4.3 million $ 136,677
Aug 24, 2025 $ 0.146
-5.23%
$ 4.65 million $ 135,212
Aug 23, 2025 $ 0.154
-0.85%
$ 4.92 million $ 138,863
Aug 22, 2025 $ 0.155
+7.62%
$ 4.96 million $ 130,697
Aug 21, 2025 $ 0.144
-2.22%
$ 14.61 million $ 132,622
Aug 20, 2025 $ 0.148
+4.86%
$ 4.42 million $ 145,045
Aug 19, 2025 $ 0.143
-1.19%
$ 4.22 million $ 154,745
Aug 18, 2025 $ 0.145
-2.95%
$ 4.33 million $ 128,737
Aug 17, 2025 $ 0.149
+0.97%
$ 4.46 million $ 128,151
Aug 16, 2025 $ 0.148
+1.49%
$ 4.42 million $ 145,436
Aug 15, 2025 $ 0.145
-0.99%
$ 4.35 million $ 124,548
Aug 14, 2025 $ 0.147
-9.28%
$ 4.42 million $ 140,433
Aug 13, 2025 $ 0.162
+6.02%
$ 4.86 million $ 165,631
Aug 12, 2025 $ 0.153
+5.06%
$ 4.58 million $ 124,573
Aug 11, 2025 $ 0.146
-3.47%
$ 4.37 million $ 136,669
Aug 10, 2025 $ 0.152
-1.53%
$ 4.54 million $ 139,302
Aug 9, 2025 $ 0.154
+6.95%
$ 4.62 million $ 110,922
Aug 8, 2025 $ 0.144
+2.12%
$ 4.32 million $ 130,987
Aug 7, 2025 $ 0.141
+5.22%
$ 4.23 million $ 135,635
Aug 6, 2025 $ 0.134
+1.58%
$ 4.02 million $ 132,425