OpenChat Historical Data

CHAT Page 15
Download
Date Close Price change Market cap Trading volume
Oct 2, 2024 $0.398
-4.37%
$11.93 million $210,290
Oct 1, 2024 $0.416
-15.15%
$12.47 million $180,793
Sep 30, 2024 $0.491
-1.24%
$14.7 million $211,823
Sep 29, 2024 $0.499
-2.81%
$14.93 million $220,036
Sep 28, 2024 $0.514
-2.07%
$15.38 million $205,772
Sep 27, 2024 $0.524
+2.48%
$15.71 million $210,600
Sep 26, 2024 $0.512
+5.54%
$15.32 million $205,934
Sep 25, 2024 $0.485
-3.95%
$14.52 million $204,585
Sep 24, 2024 $0.505
+6.06%
$15.12 million $191,827
Sep 23, 2024 $0.476
+3.31%
$14.26 million $228,620
Sep 22, 2024 $0.461
-0.68%
$2.3 million $209,647
Sep 21, 2024 $0.464
+0.62%
$2.32 million $212,491
Sep 20, 2024 $0.461
+2.56%
$2.31 million $211,788
Sep 19, 2024 $0.45
-2.36%
$2.25 million $203,102
Sep 18, 2024 $0.458
+3.19%
$2.29 million $232,109
Sep 17, 2024 $0.443
-2.73%
$2.22 million $228,264
Sep 16, 2024 $0.456
-3.83%
$2.28 million $194,190
Sep 15, 2024 $0.474
-4.51%
$2.37 million $205,082
Sep 14, 2024 $0.497
+2.41%
$2.48 million $241,107
Sep 13, 2024 $0.485
+0.78%
$2.43 million $197,319
Sep 12, 2024 $0.481
-4.74%
$2.41 million $227,140
Sep 11, 2024 $0.505
-6.03%
$2.53 million $237,285
Sep 10, 2024 $0.538
+10.80%
$2.69 million $228,400
Sep 9, 2024 $0.486
+10.91%
$2.43 million $253,974
Sep 8, 2024 $0.438
+4.88%
$2.19 million $208,308
Sep 7, 2024 $0.418
+16.06%
$2.09 million $201,365
Sep 6, 2024 $0.36
-3.49%
$1.8 million $213,031
Sep 5, 2024 $0.373
-5.32%
$1.87 million $264,261
Sep 4, 2024 $0.394
-100.00%
$1.97 million $196,643
Sep 3, 2024 $26,346.44
+6.64M%
$131.73 billion $568,249
Sep 2, 2024 $0.397
+4.60%
$1.98 million $229,950
Sep 1, 2024 $0.38
-8.30%
$1.9 million $166,657
Aug 31, 2024 $0.414
+1.07%
$2.07 million $209,582
Aug 30, 2024 $0.41
-1.65%
$2.05 million $174,373
Aug 29, 2024 $0.417
+3.58%
$2.09 million $197,626
Aug 28, 2024 $0.403
+0.17%
$2.01 million $198,725
Aug 27, 2024 $0.402
-2.30%
$2.01 million $185,333
Aug 26, 2024 $0.411
-5.33%
$2.06 million $214,374
Aug 25, 2024 $0.434
-2.72%
$2.17 million $198,856
Aug 24, 2024 $0.447
+1.91%
$2.23 million $180,137
Aug 23, 2024 $0.439
+7.17%
$2.19 million $180,160
Aug 22, 2024 $0.409
+4.62%
$2.05 million $225,333
Aug 21, 2024 $0.391
+6.18%
$1.95 million $208,177
Aug 20, 2024 $0.368
-0.57%
$1.84 million $194,813
Aug 19, 2024 $0.37
+0.46%
$1.85 million $208,541
Aug 18, 2024 $0.369
+0.28%
$1.84 million $220,334
Aug 17, 2024 $0.367
+1.55%
$1.84 million $199,855
Aug 16, 2024 $0.362
+1.64%
$1.81 million $203,230
Aug 15, 2024 $0.356
-2.03%
$1.78 million $239,117
Aug 14, 2024 $0.364
-3.45%
$1.82 million $204,657