OpenChat Historical Data

CHAT Page 9
Download
Date Close Price change Market cap Trading volume
Mar 9, 2025 $ 0.162
-9.72%
$ 4.84 million $ 101,648
Mar 8, 2025 $ 0.179
-1.28%
$ 5.36 million $ 79,298
Mar 7, 2025 $ 0.182
-2.10%
$ 5.44 million $ 80,505
Mar 6, 2025 $ 0.186
-4.76%
$ 5.57 million $ 98,057
Mar 5, 2025 $ 0.195
+7.26%
$ 5.83 million $ 82,251
Mar 4, 2025 $ 0.181
-0.16%
$ 5.43 million $ 89,684
Mar 3, 2025 $ 0.182
-16.62%
$ 5.46 million $ 87,711
Mar 2, 2025 $ 0.219
+5.70%
$ 6.55 million $ 115,279
Mar 1, 2025 $ 0.207
-1.31%
$ 6.19 million $ 86,534
Feb 28, 2025 $ 0.209
+0.12%
$ 6.27 million $ 80,588
Feb 27, 2025 $ 0.209
+4.36%
$ 6.27 million $ 83,220
Feb 26, 2025 $ 0.2
+0.71%
$ 5.99 million $ 84,560
Feb 25, 2025 $ 0.199
+1.36%
$ 5.96 million $ 78,133
Feb 24, 2025 $ 0.196
-8.38%
$ 5.87 million $ 94,158
Feb 23, 2025 $ 0.214
-2.31%
$ 6.41 million $ 79,672
Feb 22, 2025 $ 0.219
+5.61%
$ 6.56 million $ 83,145
Feb 21, 2025 $ 0.207
-11.23%
$ 6.21 million $ 89,889
Feb 20, 2025 $ 0.233
+4.19%
$ 6.99 million $ 81,978
Feb 19, 2025 $ 0.224
+0.66%
$ 6.71 million $ 88,000
Feb 18, 2025 $ 0.223
-3.57%
$ 6.67 million $ 79,918
Feb 17, 2025 $ 0.231
+1.59%
$ 6.92 million $ 102,974
Feb 16, 2025 $ 0.227
-1.71%
$ 6.8 million $ 64,297
Feb 15, 2025 $ 0.231
-1.70%
$ 6.91 million $ 55,459
Feb 14, 2025 $ 0.235
+2.58%
$ 7.03 million $ 126,943
Feb 13, 2025 $ 0.229
-1.63%
$ 6.86 million $ 92,807
Feb 12, 2025 $ 0.233
+1.09%
$ 6.97 million $ 75,725
Feb 11, 2025 $ 0.231
+3.49%
$ 6.91 million $ 96,229
Feb 10, 2025 $ 0.223
-0.48%
$ 6.67 million $ 61,080
Feb 9, 2025 $ 0.224
-0.52%
$ 6.71 million $ 86,502
Feb 8, 2025 $ 0.225
+3.48%
$ 6.74 million $ 68,301
Feb 7, 2025 $ 0.218
+0.83%
$ 6.52 million $ 144,186
Feb 6, 2025 $ 0.216
-2.29%
$ 6.46 million $ 142,362
Feb 5, 2025 $ 0.221
-3.16%
$ 6.61 million $ 118,708
Feb 4, 2025 $ 0.228
-1.61%
$ 6.83 million $ 148,703
Feb 3, 2025 $ 0.232
-1.42%
$ 6.94 million $ 159,319
Feb 2, 2025 $ 0.235
-13.39%
$ 7.03 million $ 202,928
Feb 1, 2025 $ 0.271
-9.80%
$ 8.12 million $ 139,524
Jan 31, 2025 $ 0.301
+1.64%
$ 9 million $ 146,765
Jan 30, 2025 $ 0.295
+8.40%
$ 8.85 million $ 155,227
Jan 29, 2025 $ 0.272
+0.11%
$ 8.16 million $ 108,180
Jan 28, 2025 $ 0.272
-4.67%
$ 8.16 million $ 137,854
Jan 27, 2025 $ 0.285
+3.56%
$ 8.55 million $ 181,522
Jan 26, 2025 $ 0.276
+1.16%
$ 8.25 million $ 154,162
Jan 25, 2025 $ 0.273
+2.80%
$ 8.16 million $ 154,828
Jan 24, 2025 $ 0.265
+1.34%
$ 7.93 million $ 138,514
Jan 23, 2025 $ 0.261
-8.94%
$ 7.82 million $ 223,904
Jan 22, 2025 $ 0.287
-6.19%
$ 8.6 million $ 98,712
Jan 21, 2025 $ 0.306
+2.72%
$ 9.17 million $ 149,511
Jan 20, 2025 $ 0.297
+2.35%
$ 8.89 million $ 131,459
Jan 19, 2025 $ 0.291
-12.50%
$ 8.7 million $ 185,393