OpenChat Historical Data

CHAT
Download
Date Close Price change Market cap Trading volume
Today $0.0832
+0.00%
$2.8 million $4,778
Yesterday $0.0823
+1.85%
$2.77 million $6,854
Aug 30, 2026 $0.0808
-6.59%
$2.72 million $7,940
Aug 29, 2026 $0.0865
+3.88%
$2.91 million $21,031
Aug 28, 2026 $0.0833
-4.31%
$2.8 million $12,545
Aug 27, 2026 $0.087
-0.64%
$2.93 million $15,205
Aug 26, 2026 $0.0875
-17.24%
$2.95 million $52,725
Aug 25, 2026 $0.106
+13.77%
$3.56 million $35,894
Aug 24, 2026 $0.0928
+11.30%
$3.12 million $38,584
Aug 23, 2026 $0.0833
+20.96%
$2.8 million $28,846
Aug 22, 2026 $0.0689
-6.24%
$2.32 million $11,155
Aug 21, 2026 $0.0736
+2.46%
$2.48 million $11,272
Aug 20, 2026 $0.0718
+3.02%
$2.42 million $8,235
Aug 19, 2026 $0.0692
+10.80%
$2.33 million $6,624
Aug 18, 2026 $0.0624
-1.39%
$2.1 million $6,032
Aug 17, 2026 $0.0633
-1.05%
$2.13 million $6,115
Aug 16, 2026 $0.064
-0.08%
$2.15 million $5,880
Aug 15, 2026 $0.064
-1.90%
$2.15 million $6,159
Aug 14, 2026 $0.0652
+2.65%
$2.19 million $3,555
Aug 13, 2026 $0.0635
+2.60%
$2.14 million $2,631
Aug 12, 2026 $0.0619
-6.06%
$2.08 million $41,058
Aug 11, 2026 $0.0659
-2.95%
$2.22 million $89,123
Aug 10, 2026 $0.0679
+1.50%
$2.28 million $82,214
Aug 9, 2026 $0.0669
-1.68%
$2.25 million $70,060
Aug 8, 2026 $0.0681
+16.55%
$2.29 million $50,879
Aug 7, 2026 $0.0584
+3.73%
$1.96 million $70,044
Aug 6, 2026 $0.0563
+0.17%
$1.89 million $52,936
Aug 5, 2026 $0.0562
+1.64%
$1.89 million $60,928
Aug 4, 2026 $0.0553
+4.72%
$1.86 million $63,543
Aug 3, 2026 $0.0528
+0.41%
$1.77 million $53,506
Aug 2, 2026 $0.0524
+2.54%
$1.76 million $62,771
Aug 1, 2026 $0.0511
-4.02%
$1.72 million $73,714
Jul 31, 2026 $0.0531
+2.63%
$1.78 million $1,274
Jul 30, 2026 $0.0517
-1.70%
$1.74 million $74,487
Jul 29, 2026 $0.0526
-2.59%
$1.77 million $78,235
Jul 28, 2026 $0.0538
-1.10%
$1.81 million $73,283
Jul 27, 2026 $0.0544
-1.61%
$1.83 million $74,256
Jul 26, 2026 $0.0553
+9.92%
$1.86 million $78,019
Jul 25, 2026 $0.0504
+2.44%
$1.69 million $64,686
Jul 24, 2026 $0.0491
-1.01%
$1.65 million $77,278
Jul 23, 2026 $0.0496
-2.12%
$1.67 million $68,579
Jul 22, 2026 $0.0507
+0.55%
$1.7 million $86,538
Jul 21, 2026 $0.0504
-0.21%
$1.69 million $72,702
Jul 20, 2026 $0.0505
+4.34%
$1.7 million $69,086
Jul 19, 2026 $0.0484
-3.75%
$1.63 million $83,067
Jul 18, 2026 $0.0503
+10.26%
$1.69 million $76,307
Jul 17, 2026 $0.0456
-0.70%
$1.53 million $67,826
Jul 16, 2026 $0.0459
+12.93%
$1.54 million $99,700
Jul 15, 2026 $0.0407
-30.87%
$1.36 million $101,058
Jul 14, 2026 $0.0588
+0.52%
$1.97 million $64,447
Download