OpenChat Historical Data

CHAT Page 16
Download
Date Close Price change Market cap Trading volume
Aug 13, 2024 $0.377
+2.45%
$1.88 million $195,054
Aug 12, 2024 $0.368
+3.87%
$1.84 million $226,285
Aug 11, 2024 $0.354
-4.54%
$1.77 million $213,264
Aug 10, 2024 $0.371
-0.88%
$1.85 million $200,845
Aug 9, 2024 $0.374
-2.32%
$1.87 million $216,805
Aug 8, 2024 $0.383
+9.79%
$1.92 million $213,225
Aug 7, 2024 $0.349
-14.30%
$1.74 million $206,622
Aug 6, 2024 $0.407
+14.53%
$2.04 million $209,710
Aug 5, 2024 $0.355
-1.63%
$1.78 million $216,096
Aug 4, 2024 $0.363
-8.83%
$1.82 million $37,481
Aug 3, 2024 $0.402
-8.33%
$2.01 million $31,834
Aug 2, 2024 $0.438
-6.01%
$2.19 million $16,227
Aug 1, 2024 $0.467
-2.67%
$2.33 million $30,749
Jul 31, 2024 $0.48
+2.98%
$2.4 million $17,169
Jul 30, 2024 $0.466
-1.54%
$2.33 million $17,136
Jul 29, 2024 $0.473
-2.55%
$2.37 million $18,655
Jul 28, 2024 $0.486
-0.68%
$2.43 million $24,852
Jul 27, 2024 $0.49
+2.34%
$2.45 million $39,934
Jul 26, 2024 $0.479
-4.55%
$2.39 million $52,821
Jul 25, 2024 $0.501
-4.17%
$2.5 million $67,216
Jul 24, 2024 $0.522
+0.46%
$2.61 million $33,785
Jul 23, 2024 $0.521
-0.07%
$2.6 million $43,348
Jul 22, 2024 $0.522
-6.88%
$2.61 million $13,221
Jul 21, 2024 $0.559
+4.16%
$2.8 million $27,126
Jul 20, 2024 $0.535
+2.77%
$2.68 million $35,658
Jul 19, 2024 $0.475
-1.08%
$-- $57,847
Jul 18, 2024 $0.48
+0.44%
$2.4 million $57,852
Jul 17, 2024 $0.476
+8.31%
$2.38 million $34,569
Jul 16, 2024 $0.439
+10.00%
$2.19 million $43,591
Jul 15, 2024 $0.399
+15.29%
$2 million $46,418
Jul 14, 2024 $0.347
+4.83%
$1.73 million $30,329
Jul 13, 2024 $0.331
+13.13%
$1.65 million $30,219
Jul 12, 2024 $0.292
+0.88%
$1.46 million $14,069
Jul 11, 2024 $0.29
-0.88%
$1.45 million $30,167
Jul 10, 2024 $0.292
-1.26%
$1.46 million $4
Jul 9, 2024 $0.296
-3.57%
$1.48 million $5
Jul 8, 2024 $0.274
-2.40%
$1.37 million $4,268
Jul 7, 2024 $0.279
-8.59%
$1.4 million $4,268
Jul 6, 2024 $0.305
+10.62%
$1.52 million $4,330
Jul 5, 2024 $0.276
+2.78%
$1.38 million $4,342
Jul 4, 2024 $0.27
-8.20%
$1.35 million $4,583
Jul 3, 2024 $0.294
-6.49%
$1.47 million $4,583
Jul 2, 2024 $0.315
+10.67%
$1.57 million $6,413
Jul 1, 2024 $0.324
-1.68%
$1.42 million $15,812
Jun 30, 2024 $0.329
+4.00%
$1.65 million $25,336
Jun 29, 2024 $0.317
-1.93%
$1.58 million $31,234
Jun 28, 2024 $0.323
-0.77%
$1.62 million $14,635
Jun 27, 2024 $0.325
+0.66%
$1.63 million $7,312
Jun 26, 2024 $0.323
-2.13%
$1.62 million $5,000
Jun 25, 2024 $0.33
+33.61%
$1.65 million $11,706