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 9
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

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
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