OpenChat Historical Data

CHAT Page 17
Download
Date Close Price change Market cap Trading volume
Jun 20, 2024 $0.343
+2.52%
$-- $23,481
Jun 19, 2024 $0.334
+3.94%
$1.67 million $18,112
Jun 18, 2024 $0.321
-8.29%
$1.61 million $44,093
Jun 17, 2024 $0.35
-10.35%
$1.75 million $28,176
Jun 16, 2024 $0.391
+8.15%
$1.95 million $26,189
Jun 15, 2024 $0.361
-1.09%
$1.81 million $17,634
Jun 14, 2024 $0.366
-2.97%
$1.83 million $15,293
Jun 13, 2024 $0.376
-8.26%
$1.88 million $49,465
Jun 12, 2024 $0.411
+4.75%
$2.05 million $6,470
Jun 11, 2024 $0.392
-9.32%
$1.96 million $11,916
Jun 10, 2024 $0.434
+0.32%
$2.17 million $48,220
Jun 9, 2024 $0.432
-2.84%
$2.16 million $24,860
Jun 8, 2024 $0.445
-7.01%
$2.22 million $30,827
Jun 7, 2024 $0.478
-3.40%
$2.39 million $32,972
Jun 6, 2024 $0.495
+0.44%
$2.47 million $36,556
Jun 5, 2024 $0.492
-0.60%
$2.46 million $16,789
Jun 4, 2024 $0.496
+0.40%
$2.48 million $36,229
Jun 3, 2024 $0.494
+0.61%
$2.47 million $35,332
Jun 2, 2024 $0.49
-1.22%
$2.45 million $48,279
Jun 1, 2024 $0.496
+3.20%
$2.48 million $9,133
May 31, 2024 $0.481
+4.22%
$2.4 million $50,387
May 30, 2024 $0.461
-1.67%
$2.31 million $21,300
May 29, 2024 $0.469
+0.00%
$2.35 million $36,279
May 28, 2024 $0.47
-2.42%
$2.35 million $5,518
May 27, 2024 $0.481
+2.89%
$2.4 million $13,382
May 26, 2024 $0.468
-1.79%
$2.34 million $22,578
May 25, 2024 $0.476
-2.59%
$2.38 million $21,804
May 24, 2024 $0.488
+2.45%
$2.44 million $25,607
May 23, 2024 $0.477
-6.38%
$2.38 million $48,318
May 22, 2024 $0.509
+0.03%
$2.55 million $18,000
May 21, 2024 $0.509
-1.74%
$2.55 million $23,284
May 20, 2024 $0.519
+4.39%
$2.59 million $13,597
May 19, 2024 $0.497
-4.15%
$2.48 million $9,956
May 18, 2024 $0.518
+0.89%
$2.59 million $7,514
May 17, 2024 $0.513
+9.49%
$2.56 million $16,355
May 16, 2024 $0.468
-4.04%
$2.34 million $9,022
May 15, 2024 $0.489
+6.39%
$2.45 million $16,156
May 14, 2024 $0.461
-1.65%
$2.3 million $9,052
May 13, 2024 $0.468
-0.88%
$2.34 million $64,005
May 12, 2024 $0.471
+2.18%
$2.36 million $28,246
May 11, 2024 $0.461
+0.34%
$2.31 million $19,339
May 10, 2024 $0.46
-1.55%
$2.3 million $5,320
May 9, 2024 $0.467
-1.42%
$2.34 million $43,935
May 8, 2024 $0.475
-1.41%
$2.37 million $22,771
May 7, 2024 $0.483
-2.80%
$2.41 million $23,324
May 6, 2024 $0.497
-3.43%
$2.49 million $35,237
May 5, 2024 $0.514
-0.19%
$2.57 million $30,924
May 4, 2024 $0.515
-5.06%
$2.58 million $41,375
May 3, 2024 $0.543
+0.10%
$2.72 million $15,324
May 2, 2024 $0.543
-0.03%
$2.71 million $32,851