VectorChat.ai Historical Data

CHAT Page 11
Download
Date Close Price change Market cap Trading volume
Feb 28, 2024 $ 0.0736
+35.20%
$ 7.36 million $ 157,328
Feb 27, 2024 $ 0.0544
-15.68%
$ 5.44 million $ 137,396
Feb 26, 2024 $ 0.0645
-2.43%
$ 6.45 million $ 162,461
Feb 25, 2024 $ 0.0661
+7.39%
$ 6.61 million $ 153,521
Feb 24, 2024 $ 0.0616
-21.45%
$ 6.16 million $ 171,757
Feb 23, 2024 $ 0.0784
+68.30%
$ 7.84 million $ 471,849
Feb 22, 2024 $ 0.0472
-17.67%
$ 4.72 million $ 134,053
Feb 21, 2024 $ 0.0574
+24.23%
$ 5.74 million $ 192,756
Feb 20, 2024 $ 0.0462
-38.50%
$ 4.62 million $ 270,148
Feb 19, 2024 $ 0.0751
-26.41%
$ 7.51 million $ 302,766
Feb 18, 2024 $ 0.102
+16.16%
$ 10.2 million $ 308,781
Feb 17, 2024 $ 0.0878
+63.89%
$ 8.78 million $ 1.53 million
Feb 16, 2024 $ 0.0536
+18.96%
$ 5.36 million $ 124,162
Feb 15, 2024 $ 0.0451
+6.49%
$ 4.51 million $ 138,035
Feb 14, 2024 $ 0.0423
-9.44%
$ 4.23 million $ 96,650
Feb 13, 2024 $ 0.0467
+4.86%
$ 4.67 million $ 267,887
Feb 12, 2024 $ 0.0445
+37.39%
$ 4.45 million $ 287,130
Feb 11, 2024 $ 0.0324
+85.95%
$ 3.24 million $ 210,165
Feb 10, 2024 $ 0.0174
+18.92%
$ 1.74 million $ 45,328
Feb 9, 2024 $ 0.0146
+12.89%
$ 1.46 million $ 41,747
Feb 8, 2024 $ 0.013
-8.57%
$ 1.3 million $ 6,160
Feb 7, 2024 $ 0.0142
-19.78%
$ 1.42 million $ 23,761
Feb 6, 2024 $ 0.0177
-8.85%
$ 1.77 million $ 34,164
Feb 5, 2024 $ 0.0194
-7.23%
$ 1.94 million $ 30,998
Feb 4, 2024 $ 0.0209
-4.42%
$ 2.09 million $ 14,401
Feb 3, 2024 $ 0.0219
-0.29%
$ 2.19 million $ 75,831
Feb 2, 2024 $ 0.0217
-27.55%
$ 2.17 million $ 85,485
Feb 1, 2024 $ 0.0299
-15.79%
$ 2.99 million $ 79,808
Jan 31, 2024 $ 0.0355
-1.82%
$ 3.55 million $ 38,864
Jan 30, 2024 $ 0.037
+19.34%
$ 3.7 million $ 86,642
Jan 29, 2024 $ 0.031
-11.54%
$ 3.1 million $ 21,287
Jan 28, 2024 $ 0.035
-6.26%
$ 3.5 million $ 28,352
Jan 27, 2024 $ 0.0373
+8.02%
$ 3.73 million $ 8,365
Jan 26, 2024 $ 0.0345
-7.83%
$ 3.45 million $ 35,738
Jan 25, 2024 $ 0.0375
-13.30%
$ 3.75 million $ 61,208
Jan 24, 2024 $ 0.0433
+2.25%
$ 4.33 million $ 76,860
Jan 23, 2024 $ 0.0423
+28.38%
$ 4.23 million $ 145,305
Jan 22, 2024 $ 0.033
-10.68%
$ 3.3 million $ 81,631
Jan 21, 2024 $ 0.0369
+2.41%
$ 3.69 million $ 73,338
Jan 20, 2024 $ 0.0361
-8.27%
$ 3.61 million $ 29,556
Jan 19, 2024 $ 0.0393
-21.44%
$ 3.93 million $ 61,777
Jan 18, 2024 $ 0.05
+3.73%
$ 5 million $ 68,826
Jan 17, 2024 $ 0.0482
-2.24%
$ 4.82 million $ 113,761
Jan 16, 2024 $ 0.05
+2.18%
$ 5 million $ 176,253
Jan 15, 2024 $ 0.049
+8.36%
$ 4.9 million $ 99,765
Jan 14, 2024 $ 0.0445
-22.34%
$ 4.45 million $ 99,502
Jan 13, 2024 $ 0.0573
+5.76%
$ 5.73 million $ 89,885
Jan 12, 2024 $ 0.0541
-14.58%
$ 5.41 million $ 251,800
Jan 11, 2024 $ 0.0634
-17.22%
$ 6.34 million $ 248,186
Jan 10, 2024 $ 0.0766
+13.46%
$ 7.66 million $ 352,424