OpenChat Historical Data

CHAT Page 14
Download
Date Close Price change Market cap Trading volume
Nov 21, 2024 $0.364
+10.60%
$10.92 million $59,927
Nov 20, 2024 $0.33
-7.47%
$9.87 million $120,470
Nov 19, 2024 $0.356
-3.25%
$10.65 million $38,151
Nov 18, 2024 $0.367
+2.87%
$11 million $34,166
Nov 17, 2024 $0.357
-4.21%
$10.7 million $25,987
Nov 16, 2024 $0.373
+8.74%
$11.17 million $31,563
Nov 15, 2024 $0.343
+0.53%
$10.27 million $116,958
Nov 14, 2024 $0.341
-10.85%
$10.2 million $79,162
Nov 13, 2024 $0.381
-8.43%
$11.42 million $63,653
Nov 12, 2024 $0.416
-10.50%
$12.47 million $37,551
Nov 11, 2024 $0.466
+0.16%
$13.95 million $34,355
Nov 10, 2024 $0.463
+3.73%
$13.87 million $21,079
Nov 9, 2024 $0.446
+0.74%
$13.37 million $14,137
Nov 8, 2024 $0.443
+7.35%
$13.27 million $22,765
Nov 7, 2024 $0.412
-2.43%
$12.33 million $4,984
Nov 6, 2024 $0.421
+6.74%
$12.62 million $13,554
Nov 5, 2024 $0.395
+3.42%
$11.82 million $7,983
Nov 4, 2024 $0.382
+0.27%
$11.43 million $33,197
Nov 3, 2024 $0.381
-4.85%
$11.4 million $39,463
Nov 2, 2024 $0.4
-4.39%
$11.98 million $16,126
Nov 1, 2024 $0.418
-5.54%
$12.53 million $31,300
Oct 31, 2024 $0.443
-3.51%
$13.26 million $22,650
Oct 30, 2024 $0.459
+1.81%
$13.74 million $30,568
Oct 29, 2024 $0.451
+7.51%
$13.5 million $43,973
Oct 28, 2024 $0.419
-3.52%
$12.56 million $19,149
Oct 27, 2024 $0.435
+1.95%
$13.02 million $5,383
Oct 26, 2024 $0.426
-0.20%
$12.76 million $14,788
Oct 25, 2024 $0.427
-6.64%
$12.79 million $11,942
Oct 24, 2024 $0.458
+5.27%
$13.7 million $27,672
Oct 23, 2024 $0.435
+2.38%
$13.04 million $19,772
Oct 22, 2024 $0.425
-1.03%
$12.72 million $11,697
Oct 21, 2024 $0.429
-2.26%
$12.85 million $13,344
Oct 20, 2024 $0.439
+5.57%
$13.16 million $27,414
Oct 19, 2024 $0.416
+2.90%
$12.47 million $9,672
Oct 18, 2024 $0.405
+4.27%
$12.12 million $6,309
Oct 17, 2024 $0.388
-2.75%
$11.62 million $17,535
Oct 16, 2024 $0.399
-2.59%
$11.96 million $11,502
Oct 15, 2024 $0.409
-3.86%
$12.25 million $12,391
Oct 14, 2024 $0.426
+5.99%
$12.74 million $12,360
Oct 13, 2024 $0.401
-1.92%
$12.02 million $11,265
Oct 12, 2024 $0.409
-1.47%
$12.26 million $11,425
Oct 11, 2024 $0.415
+3.45%
$12.44 million $15,080
Oct 10, 2024 $0.402
+0.23%
$12.03 million $132,732
Oct 9, 2024 $0.401
+0.18%
$12 million $221,798
Oct 8, 2024 $0.4
-0.59%
$11.98 million $227,735
Oct 7, 2024 $0.402
-5.04%
$12.05 million $203,406
Oct 6, 2024 $0.424
+3.26%
$12.69 million $209,887
Oct 5, 2024 $0.41
-1.67%
$12.29 million $202,662
Oct 4, 2024 $0.416
+3.73%
$12.47 million $194,625
Oct 3, 2024 $0.401
+0.80%
$12.02 million $204,483