OpenChat Historical Data

CHAT
Download
Date Close Price change Market cap Trading volume
Aug 2026 $0.0823
+54.64%
$2.77 million $1.06 million
Jul 2026 $0.0531
-4.82%
$1.78 million $1.37 million
Jun 2026 $0.0558
-20.24%
$1.87 million $437,324
May 2026 $0.0699
+7.54%
$2.34 million $462,703
Apr 2026 $0.0648
-15.16%
$2.17 million $2.61 million
Mar 2026 $0.0763
-3.05%
$2.54 million $4.21 million
Feb 2026 $0.0787
-9.72%
$2.61 million $3.69 million
Jan 2026 $0.0935
+13.37%
$2.89 million $4.18 million
Dec 2025 $0.082
-11.20%
$2.72 million $4.18 million
Nov 2025 $0.0957
+27.32%
$3 million $4.18 million
Oct 2025 $0.0721
-25.58%
$2.42 million $3.92 million
Sep 2025 $0.0982
-27.22%
$3.1 million $3.87 million
Aug 2025 $0.14
+5.16%
$4.32 million $4.09 million
Jul 2025 $0.137
+9.26%
$3.99 million $3.64 million
Jun 2025 $0.128
-4.06%
$3.76 million $3.69 million
May 2025 $0.13
-11.43%
$4.01 million $3.57 million
Apr 2025 $0.147
-6.76%
$4.4 million $2.71 million
Mar 2025 $0.158
-24.78%
$4.72 million $2.76 million
Feb 2025 $0.209
-30.31%
$6.27 million $2.81 million
Jan 2025 $0.295
-16.84%
$9 million $4.94 million
Dec 2024 $0.35
-25.27%
$10.63 million $4.53 million
Nov 2024 $0.451
+1.94%
$14.04 million $1.09 million
Oct 2024 $0.459
-6.49%
$13.26 million $2.32 million
Sep 2024 $0.491
+18.42%
$14.7 million $6.81 million
Aug 2024 $0.414
-13.57%
$2.07 million $5.66 million
Jul 2024 $0.48
+45.69%
$2.4 million $784,589
Jun 2024 $0.329
-31.43%
$1.65 million $655,249
May 2024 $0.481
-11.23%
$2.4 million $773,778
Apr 2024 $0.543
-22.62%
$2.71 million $1.86 million
Mar 2024 $0.703
-0.30%
$3.52 million $693,090
Download