OpenChat Historical Data

CHAT Page 13
Download
Date Close Price change Market cap Trading volume
Jan 10, 2025 $0.324
+4.66%
$9.69 million $134,701
Jan 9, 2025 $0.309
-9.03%
$9.26 million $169,479
Jan 8, 2025 $0.34
+5.34%
$10.19 million $216,391
Jan 7, 2025 $0.323
-15.24%
$9.66 million $204,836
Jan 6, 2025 $0.38
+0.04%
$11.39 million $242,651
Jan 5, 2025 $0.38
-3.60%
$11.38 million $333,901
Jan 4, 2025 $0.394
-9.36%
$11.81 million $162,873
Jan 3, 2025 $0.434
+14.14%
$13.01 million $157,809
Jan 2, 2025 $0.381
+2.58%
$11.4 million $143,893
Jan 1, 2025 $0.371
+4.46%
$11.11 million $159,164
Dec 31, 2024 $0.355
+1.37%
$10.63 million $148,253
Dec 30, 2024 $0.35
-9.52%
$10.49 million $171,384
Dec 29, 2024 $0.388
-4.27%
$11.61 million $140,596
Dec 28, 2024 $0.405
+1.57%
$12.13 million $114,570
Dec 27, 2024 $0.399
-0.57%
$11.94 million $137,703
Dec 26, 2024 $0.401
-8.03%
$12 million $143,797
Dec 25, 2024 $0.436
-1.20%
$13.06 million $141,172
Dec 24, 2024 $0.442
+8.31%
$13.22 million $149,498
Dec 23, 2024 $0.407
+8.66%
$12.2 million $154,585
Dec 22, 2024 $0.374
+3.12%
$11.21 million $155,969
Dec 21, 2024 $0.363
-2.39%
$10.88 million $143,576
Dec 20, 2024 $0.372
-4.73%
$11.14 million $277,620
Dec 19, 2024 $0.391
-10.57%
$11.69 million $195,848
Dec 18, 2024 $0.436
-7.08%
$13.07 million $183,902
Dec 17, 2024 $0.47
+1.55%
$14.08 million $345,214
Dec 16, 2024 $0.463
-4.46%
$13.86 million $190,825
Dec 15, 2024 $0.484
+1.23%
$14.51 million $196,622
Dec 14, 2024 $0.479
-5.22%
$14.33 million $174,818
Dec 13, 2024 $0.505
-1.77%
$15.12 million $176,106
Dec 12, 2024 $0.513
+1.19%
$15.37 million $138,211
Dec 11, 2024 $0.507
+14.42%
$15.19 million $148,297
Dec 10, 2024 $0.443
-0.61%
$13.27 million $112,234
Dec 9, 2024 $0.446
-16.82%
$13.35 million $92,819
Dec 8, 2024 $0.536
+1.49%
$16.06 million $133,023
Dec 7, 2024 $0.529
-8.67%
$15.86 million $150,294
Dec 6, 2024 $0.58
+5.65%
$17.38 million $113,061
Dec 5, 2024 $0.549
-1.64%
$16.46 million $89,436
Dec 4, 2024 $0.559
+1.10%
$16.73 million $73,588
Dec 3, 2024 $0.554
+7.57%
$16.58 million $95,495
Dec 2, 2024 $0.514
+7.51%
$15.38 million $100,241
Dec 1, 2024 $0.479
+2.22%
$14.35 million $93,871
Nov 30, 2024 $0.469
+3.86%
$14.04 million $67,813
Nov 29, 2024 $0.451
+2.50%
$13.52 million $64,795
Nov 28, 2024 $0.44
-0.46%
$13.18 million $12,112
Nov 27, 2024 $0.442
+4.86%
$13.24 million $14,192
Nov 26, 2024 $0.422
-4.26%
$12.63 million $22,104
Nov 25, 2024 $0.44
-1.84%
$13.19 million $3,876
Nov 24, 2024 $0.449
+3.69%
$13.44 million $5,056
Nov 23, 2024 $0.433
-3.48%
$12.96 million $48,836
Nov 22, 2024 $0.45
+23.36%
$13.41 million $70,926