OpenChat Historical Data

CHAT Page 11
Download
Date Close Price change Market cap Trading volume
Apr 20, 2025 $0.188
+6.08%
$5.62 million $110,661
Apr 19, 2025 $0.177
+11.50%
$5.3 million $98,650
Apr 18, 2025 $0.157
+2.74%
$4.71 million $71,016
Apr 17, 2025 $0.153
+4.00%
$4.59 million $98,966
Apr 16, 2025 $0.147
-1.59%
$4.41 million $89,621
Apr 15, 2025 $0.15
-1.29%
$4.48 million $82,647
Apr 14, 2025 $0.151
-1.59%
$4.52 million $83,404
Apr 13, 2025 $0.153
-6.71%
$4.6 million $88,868
Apr 12, 2025 $0.165
+2.25%
$4.93 million $88,414
Apr 11, 2025 $0.161
+7.46%
$4.82 million $86,176
Apr 10, 2025 $0.15
-1.65%
$4.49 million $75,519
Apr 9, 2025 $0.153
+8.54%
$4.57 million $92,995
Apr 8, 2025 $0.141
-0.69%
$4.21 million $80,069
Apr 7, 2025 $0.142
+0.37%
$4.24 million $71,697
Apr 6, 2025 $0.141
-8.32%
$4.22 million $81,484
Apr 5, 2025 $0.154
+0.38%
$4.6 million $75,124
Apr 4, 2025 $0.152
-0.99%
$4.55 million $88,324
Apr 3, 2025 $0.153
+2.10%
$4.6 million $79,072
Apr 2, 2025 $0.151
-6.75%
$4.51 million $78,864
Apr 1, 2025 $0.162
+2.67%
$4.85 million $88,970
Mar 31, 2025 $0.158
+4.55%
$4.72 million $86,961
Mar 30, 2025 $0.151
-1.00%
$4.52 million $66,800
Mar 29, 2025 $0.152
-3.68%
$4.56 million $98,487
Mar 28, 2025 $0.158
-7.20%
$4.73 million $89,695
Mar 27, 2025 $0.17
+3.98%
$5.1 million $92,826
Mar 26, 2025 $0.164
-6.14%
$4.91 million $92,793
Mar 25, 2025 $0.175
+6.64%
$5.23 million $83,762
Mar 24, 2025 $0.163
+3.38%
$4.89 million $66,460
Mar 23, 2025 $0.158
+2.85%
$4.73 million $93,865
Mar 22, 2025 $0.154
+3.71%
$4.6 million $76,150
Mar 21, 2025 $0.148
-1.98%
$4.44 million $79,720
Mar 20, 2025 $0.151
-8.16%
$4.53 million $80,655
Mar 19, 2025 $0.164
+4.50%
$4.92 million $90,070
Mar 18, 2025 $0.158
+0.48%
$4.72 million $69,845
Mar 17, 2025 $0.157
+4.97%
$4.7 million $87,958
Mar 16, 2025 $0.15
-4.73%
$4.48 million $87,162
Mar 15, 2025 $0.157
+2.99%
$4.7 million $77,825
Mar 14, 2025 $0.155
+5.98%
$4.64 million $89,058
Mar 13, 2025 $0.147
-0.48%
$4.39 million $93,897
Mar 12, 2025 $0.141
-0.62%
$4.24 million $118,342
Mar 11, 2025 $0.142
-3.97%
$4.26 million $151,585
Mar 10, 2025 $0.148
-8.72%
$4.44 million $65,566
Mar 9, 2025 $0.162
-9.72%
$4.84 million $101,648
Mar 8, 2025 $0.179
-1.28%
$5.36 million $79,298
Mar 7, 2025 $0.182
-2.10%
$5.44 million $80,505
Mar 6, 2025 $0.186
-4.76%
$5.57 million $98,057
Mar 5, 2025 $0.195
+7.26%
$5.83 million $82,251
Mar 4, 2025 $0.181
-0.16%
$5.43 million $89,684
Mar 3, 2025 $0.182
-16.62%
$5.46 million $87,711
Mar 2, 2025 $0.219
+5.70%
$6.55 million $115,279