OpenChat Historical Data

CHAT Page 10
Download
Date Close Price change Market cap Trading volume
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
May 19, 2025 $0.148
-3.47%
$4.44 million $112,268
May 18, 2025 $0.153
+3.71%
$4.58 million $129,082
May 17, 2025 $0.147
-1.17%
$4.42 million $134,742
May 16, 2025 $0.149
-1.16%
$4.47 million $129,267
May 15, 2025 $0.151
-4.83%
$4.52 million $127,077
May 14, 2025 $0.159
-4.70%
$4.75 million $135,902
May 13, 2025 $0.166
+5.90%
$4.98 million $141,401
May 12, 2025 $0.157
-6.33%
$4.71 million $177,772
May 11, 2025 $0.168
+3.32%
$5.02 million $101,708
May 10, 2025 $0.163
+0.20%
$4.88 million $138,125
May 9, 2025 $0.163
+1.63%
$4.87 million $102,622
May 8, 2025 $0.16
+11.44%
$4.79 million $68,718
May 7, 2025 $0.143
-1.69%
$4.3 million $102,562
May 6, 2025 $0.146
+1.96%
$4.37 million $62,864
May 5, 2025 $0.143
-6.88%
$4.28 million $119,292
May 4, 2025 $0.154
-1.94%
$4.6 million $82,541
May 3, 2025 $0.157
+6.32%
$4.7 million $112,930
May 2, 2025 $0.147
-0.98%
$4.42 million $74,271
May 1, 2025 $0.149
+1.38%
$4.46 million $87,985
Apr 30, 2025 $0.147
-3.65%
$4.4 million $90,215
Apr 29, 2025 $0.153
+1.95%
$4.57 million $100,226
Apr 28, 2025 $0.149
+0.60%
$4.47 million $92,876
Apr 27, 2025 $0.149
-6.52%
$4.45 million $99,311
Apr 26, 2025 $0.159
-0.34%
$4.75 million $87,673
Apr 25, 2025 $0.159
-5.23%
$4.77 million $136,153
Apr 24, 2025 $0.168
-6.78%
$5.03 million $99,263
Apr 23, 2025 $0.18
-7.61%
$5.39 million $115,684
Apr 22, 2025 $0.195
+7.74%
$5.83 million $88,821
Apr 21, 2025 $0.181
-3.66%
$5.41 million $94,239