OpenChat Historical Data

CHAT Page 9
Download
Date Close Price change Market cap Trading volume
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
Jun 25, 2025 $ 0.131
-2.20%
$ 3.93 million $ 140,193
Jun 24, 2025 $ 0.134
+4.24%
$ 4.01 million $ 124,927
Jun 23, 2025 $ 0.129
+3.75%
$ 3.85 million $ 132,167
Jun 22, 2025 $ 0.124
-4.70%
$ 3.71 million $ 127,140
Jun 21, 2025 $ 0.13
-5.11%
$ 3.89 million $ 132,451
Jun 20, 2025 $ 0.137
-1.67%
$ 4.1 million $ 132,089
Jun 19, 2025 $ 0.139
-3.14%
$ 4.17 million $ 128,155
Jun 18, 2025 $ 0.144
+0.68%
$ 4.31 million $ 126,904
Jun 17, 2025 $ 0.143
-2.35%
$ 4.28 million $ 147,122
Jun 16, 2025 $ 0.146
-3.61%
$ 4.38 million $ 131,650
Jun 15, 2025 $ 0.152
+0.65%
$ 4.54 million $ 109,559
Jun 14, 2025 $ 0.151
+1.18%
$ 4.51 million $ 146,879
Jun 13, 2025 $ 0.149
-7.42%
$ 4.46 million $ 126,668
Jun 12, 2025 $ 0.161
-0.07%
$ 4.82 million $ 129,993
Jun 11, 2025 $ 0.161
-0.33%
$ 4.82 million $ 128,838
Jun 10, 2025 $ 0.161
+5.13%
$ 4.83 million $ 131,223
Jun 9, 2025 $ 0.154
+3.69%
$ 4.6 million $ 136,852
Jun 8, 2025 $ 0.148
+6.56%
$ 4.44 million $ 126,943
Jun 7, 2025 $ 0.139
+5.62%
$ 4.16 million $ 125,892
Jun 6, 2025 $ 0.132
+2.66%
$ 3.94 million $ 107,312
Jun 5, 2025 $ 0.128
-6.25%
$ 3.84 million $ 62,452
Jun 4, 2025 $ 0.137
-3.30%
$ 4.1 million $ 126,734
Jun 3, 2025 $ 0.141
+2.77%
$ 4.23 million $ 126,764
Jun 2, 2025 $ 0.138
+2.12%
$ 4.12 million $ 144,437
Jun 1, 2025 $ 0.135
+0.73%
$ 4.04 million $ 137,150
May 31, 2025 $ 0.134
+3.06%
$ 4.01 million $ 135,009
May 30, 2025 $ 0.13
-8.94%
$ 3.9 million $ 135,740
May 29, 2025 $ 0.143
-3.41%
$ 4.28 million $ 117,420
May 28, 2025 $ 0.148
+0.24%
$ 4.42 million $ 131,222
May 27, 2025 $ 0.147
+2.35%
$ 4.41 million $ 131,360
May 26, 2025 $ 0.144
-1.26%
$ 4.31 million $ 126,017
May 25, 2025 $ 0.146
+1.73%
$ 4.36 million $ 131,424
May 24, 2025 $ 0.143
-0.41%
$ 4.29 million $ 133,877
May 23, 2025 $ 0.144
-8.66%
$ 4.31 million $ 122,580
May 22, 2025 $ 0.158
+5.40%
$ 4.72 million $ 140,613
May 21, 2025 $ 0.15
+1.09%
$ 4.48 million $ 129,074
May 20, 2025 $ 0.148
-0.03%
$ 4.43 million $ 128,682