OpenChat Historical Data

CHAT Page 8
Download
Date Close Price change Market cap Trading volume
Apr 27, 2025 $ 0.149
-6.52%
$ 4.45 million $ 99,311
Apr 26, 2025 $ 0.159
-0.34%
$ 4.75 million $ 87,673
Apr 25, 2025 $ 0.159
-5.23%
$ 4.77 million $ 136,153
Apr 24, 2025 $ 0.168
-6.78%
$ 5.03 million $ 99,263
Apr 23, 2025 $ 0.18
-7.61%
$ 5.39 million $ 115,684
Apr 22, 2025 $ 0.195
+7.74%
$ 5.83 million $ 88,821
Apr 21, 2025 $ 0.181
-3.66%
$ 5.41 million $ 94,239
Apr 20, 2025 $ 0.188
+6.08%
$ 5.62 million $ 110,661
Apr 19, 2025 $ 0.177
+11.50%
$ 5.3 million $ 98,650
Apr 18, 2025 $ 0.157
+2.74%
$ 4.71 million $ 71,016
Apr 17, 2025 $ 0.153
+4.00%
$ 4.59 million $ 98,966
Apr 16, 2025 $ 0.147
-1.59%
$ 4.41 million $ 89,621
Apr 15, 2025 $ 0.15
-1.29%
$ 4.48 million $ 82,647
Apr 14, 2025 $ 0.151
-1.59%
$ 4.52 million $ 83,404
Apr 13, 2025 $ 0.153
-6.71%
$ 4.6 million $ 88,868
Apr 12, 2025 $ 0.165
+2.25%
$ 4.93 million $ 88,414
Apr 11, 2025 $ 0.161
+7.46%
$ 4.82 million $ 86,176
Apr 10, 2025 $ 0.15
-1.65%
$ 4.49 million $ 75,519
Apr 9, 2025 $ 0.153
+8.54%
$ 4.57 million $ 92,995
Apr 8, 2025 $ 0.141
-0.69%
$ 4.21 million $ 80,069
Apr 7, 2025 $ 0.142
+0.37%
$ 4.24 million $ 71,697
Apr 6, 2025 $ 0.141
-8.32%
$ 4.22 million $ 81,484
Apr 5, 2025 $ 0.154
+0.38%
$ 4.6 million $ 75,124
Apr 4, 2025 $ 0.152
-0.99%
$ 4.55 million $ 88,324
Apr 3, 2025 $ 0.153
+2.10%
$ 4.6 million $ 79,072
Apr 2, 2025 $ 0.151
-6.75%
$ 4.51 million $ 78,864
Apr 1, 2025 $ 0.162
+2.67%
$ 4.85 million $ 88,970
Mar 31, 2025 $ 0.158
+4.55%
$ 4.72 million $ 86,961
Mar 30, 2025 $ 0.151
-1.00%
$ 4.52 million $ 66,800
Mar 29, 2025 $ 0.152
-3.68%
$ 4.56 million $ 98,487
Mar 28, 2025 $ 0.158
-7.20%
$ 4.73 million $ 89,695
Mar 27, 2025 $ 0.17
+3.98%
$ 5.1 million $ 92,826
Mar 26, 2025 $ 0.164
-6.14%
$ 4.91 million $ 92,793
Mar 25, 2025 $ 0.175
+6.64%
$ 5.23 million $ 83,762
Mar 24, 2025 $ 0.163
+3.38%
$ 4.89 million $ 66,460
Mar 23, 2025 $ 0.158
+2.85%
$ 4.73 million $ 93,865
Mar 22, 2025 $ 0.154
+3.71%
$ 4.6 million $ 76,150
Mar 21, 2025 $ 0.148
-1.98%
$ 4.44 million $ 79,720
Mar 20, 2025 $ 0.151
-8.16%
$ 4.53 million $ 80,655
Mar 19, 2025 $ 0.164
+4.50%
$ 4.92 million $ 90,070
Mar 18, 2025 $ 0.158
+0.48%
$ 4.72 million $ 69,845
Mar 17, 2025 $ 0.157
+4.97%
$ 4.7 million $ 87,958
Mar 16, 2025 $ 0.15
-4.73%
$ 4.48 million $ 87,162
Mar 15, 2025 $ 0.157
+2.99%
$ 4.7 million $ 77,825
Mar 14, 2025 $ 0.155
+5.98%
$ 4.64 million $ 89,058
Mar 13, 2025 $ 0.147
-0.48%
$ 4.39 million $ 93,897
Mar 12, 2025 $ 0.141
-0.62%
$ 4.24 million $ 118,342
Mar 11, 2025 $ 0.142
-3.97%
$ 4.26 million $ 151,585
Mar 10, 2025 $ 0.148
-8.72%
$ 4.44 million $ 65,566
Mar 9, 2025 $ 0.162
-9.72%
$ 4.84 million $ 101,648