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.

OpenChat Historical Data

CHAT Page 7
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.

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
Nov 13, 2025 $0.128
-2.41%
$4.1 million $160,281
Nov 12, 2025 $0.131
+0.51%
$4.22 million $152,719
Nov 11, 2025 $0.13
-7.64%
$4.19 million $175,729
Nov 10, 2025 $0.141
-0.37%
$4.54 million $158,941
Nov 9, 2025 $0.141
-14.89%
$4.55 million $121,429
Nov 8, 2025 $0.167
+0.75%
$5.36 million $157,135
Nov 7, 2025 $0.165
+18.26%
$5.31 million $209,108
Nov 6, 2025 $0.139
+3.01%
$4.49 million $141,448
Nov 5, 2025 $0.135
+12.98%
$4.36 million $133,742
Nov 4, 2025 $0.12
+29.24%
$3.86 million $151,755
Nov 3, 2025 $0.0927
-9.76%
$2.98 million $153,535
Nov 2, 2025 $0.103
+13.69%
$3.31 million $164,722
Nov 1, 2025 $0.0905
+20.37%
$2.91 million $141,522
Oct 31, 2025 $0.0754
+3.79%
$2.42 million $130,485