OpenChat Historical Data

CHAT Page 18
Download
Date Close Price change Market cap Trading volume
May 1, 2024 $0.537
-0.77%
$2.72 million $43,015
Apr 30, 2024 $0.543
-3.01%
$2.71 million $22,172
Apr 29, 2024 $0.56
-2.86%
$2.8 million $30,496
Apr 28, 2024 $0.577
-1.12%
$2.88 million $185,748
Apr 27, 2024 $0.583
-0.60%
$2.92 million $77,753
Apr 26, 2024 $0.586
+21.32%
$2.93 million $35,982
Apr 25, 2024 $0.484
+0.78%
$2.42 million $64,339
Apr 24, 2024 $0.48
-5.36%
$2.4 million $63,825
Apr 23, 2024 $0.507
-4.03%
$2.53 million $67,425
Apr 22, 2024 $0.528
-0.01%
$2.64 million $70,288
Apr 21, 2024 $0.529
-2.67%
$2.64 million $70,304
Apr 20, 2024 $0.542
+10.09%
$2.71 million $72,162
Apr 19, 2024 $0.494
+10.35%
$2.47 million $65,657
Apr 18, 2024 $0.447
+7.53%
$2.24 million $59,467
Apr 17, 2024 $0.416
-2.98%
$2.08 million $55,275
Apr 16, 2024 $0.428
-4.29%
$2.14 million $56,994
Apr 15, 2024 $0.447
-0.11%
$2.24 million $67,889
Apr 14, 2024 $0.45
-7.40%
$2.25 million $121,023
Apr 13, 2024 $0.487
-12.85%
$2.43 million $58,585
Apr 12, 2024 $0.557
-9.61%
$2.79 million $150,698
Apr 11, 2024 $0.616
-7.72%
$3.08 million $81,192
Apr 10, 2024 $0.668
-3.17%
$3.34 million $27,006
Apr 9, 2024 $0.69
-4.85%
$3.45 million $48,496
Apr 8, 2024 $0.726
+3.14%
$3.63 million $13,783
Apr 7, 2024 $0.703
-1.46%
$3.52 million $16,808
Apr 6, 2024 $0.714
+1.50%
$3.57 million $54,901
Apr 5, 2024 $0.704
-0.06%
$3.52 million $47,058
Apr 4, 2024 $0.703
-1.41%
$3.52 million $24,115
Apr 3, 2024 $0.715
+1.72%
$3.57 million $33,962
Apr 2, 2024 $0.704
+1.06%
$3.52 million $66,706
Apr 1, 2024 $0.7
-0.23%
$3.49 million $54,342
Mar 31, 2024 $0.703
+4.24%
$3.52 million $45,529
Mar 30, 2024 $0.673
+6.87%
$3.36 million $68,449
Mar 29, 2024 $0.629
+2.03%
$3.15 million $113,397
Mar 28, 2024 $0.616
-0.92%
$3.08 million $206,234
Mar 27, 2024 $0.619
-12.22%
$3.09 million $259,480
Download