OpenChat Historical Data

CHAT Page 7
Download
Date Close Price change Market cap Trading volume
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
Aug 5, 2025 $ 0.132
-5.46%
$ 3.95 million $ 122,938
Aug 4, 2025 $ 0.14
+2.53%
$ 4.18 million $ 145,735
Aug 3, 2025 $ 0.136
+5.68%
$ 4.08 million $ 126,236
Aug 2, 2025 $ 0.129
+2.21%
$ 3.85 million $ 133,828
Aug 1, 2025 $ 0.125
-6.12%
$ 3.78 million $ 132,085
Jul 31, 2025 $ 0.133
-3.06%
$ 3.99 million $ 127,573
Jul 30, 2025 $ 0.137
+1.87%
$ 4.11 million $ 134,277
Jul 29, 2025 $ 0.135
-2.55%
$ 4.03 million $ 142,325
Jul 28, 2025 $ 0.138
-4.72%
$ 4.13 million $ 135,064
Jul 27, 2025 $ 0.145
+5.29%
$ 4.33 million $ 116,959
Jul 26, 2025 $ 0.137
+2.54%
$ 4.11 million $ 141,020
Jul 25, 2025 $ 0.134
+1.52%
$ 4.01 million $ 130,008
Jul 24, 2025 $ 0.132
-1.64%
$ 3.95 million $ 143,850
Jul 23, 2025 $ 0.134
-5.87%
$ 4.01 million $ 110,117
Jul 22, 2025 $ 0.142
-2.70%
$ 4.26 million $ 139,963
Jul 21, 2025 $ 0.146
+1.36%
$ 4.38 million $ 144,798
Jul 20, 2025 $ 0.144
+3.80%
$ 4.32 million $ 130,593
Jul 19, 2025 $ 0.139
+0.94%
$ 4.16 million $ 119,760
Jul 18, 2025 $ 0.138
-4.74%
$ 4.13 million $ 126,717
Jul 17, 2025 $ 0.143
-3.62%
$ 4.29 million $ 121,948
Jul 16, 2025 $ 0.149
-0.75%
$ 4.45 million $ 125,829
Jul 15, 2025 $ 0.15
+4.50%
$ 4.49 million $ 132,572
Jul 14, 2025 $ 0.143
-1.18%
$ 4.29 million $ 128,558
Jul 13, 2025 $ 0.145
+1.88%
$ 4.34 million $ 113,813
Jul 12, 2025 $ 0.142
+1.17%
$ 4.26 million $ 135,977
Jul 11, 2025 $ 0.141
-3.10%
$ 4.21 million $ 103,464
Jul 10, 2025 $ 0.139
+2.63%
$ 4.17 million $ 127,417
Jul 9, 2025 $ 0.135
+7.35%
$ 4.03 million $ 124,534
Jul 8, 2025 $ 0.125
+1.29%
$ 3.75 million $ 133,453
Jul 7, 2025 $ 0.124
-86.19%
$ 3.71 million $ 134,712
Jul 6, 2025 $ 1.18
+867.51%
$ 35.25 million $ 1,237
Jul 5, 2025 $ 0.121
-0.25%
$ 3.64 million $ 124,251
Jul 4, 2025 $ 0.122
-4.95%
$ 3.65 million $ 132,348
Jul 3, 2025 $ 0.128
+1.66%
$ 3.84 million $ 79,236
Jul 2, 2025 $ 0.126
+8.46%
$ 3.78 million $ 63,773
Jul 1, 2025 $ 0.117
-6.64%
$ 3.48 million $ 137,605
Jun 30, 2025 $ 0.126
-2.13%
$ 3.76 million $ 133,604
Jun 29, 2025 $ 0.128
+4.19%
$ 3.84 million $ 122,594
Jun 28, 2025 $ 0.123
-0.55%
$ 3.69 million $ 133,622
Jun 27, 2025 $ 0.124
+0.98%
$ 3.7 million $ 115,348
Jun 26, 2025 $ 0.122
-6.59%
$ 3.67 million $ 123,408