OpenChat Historical Data

CHAT Page 2
Download
Date Close Price change Market cap Trading volume
Jul 13, 2026 $0.0584
-4.41%
$1.96 million $81,324
Jul 12, 2026 $0.0616
-2.07%
$2.07 million $71,537
Jul 11, 2026 $0.0629
-2.18%
$2.11 million $70,546
Jul 10, 2026 $0.0644
-2.27%
$2.16 million $74,660
Jul 9, 2026 $0.0658
+5.16%
$2.21 million $69,790
Jul 8, 2026 $0.0623
+3.12%
$2.09 million $67,090
Jul 7, 2026 $0.0602
-0.17%
$2.02 million $61,950
Jul 6, 2026 $0.0603
+0.33%
$2.02 million $84,926
Jul 5, 2026 $0.0601
-4.45%
$2.02 million $83,679
Jul 4, 2026 $0.063
+0.98%
$2.11 million $73,368
Jul 3, 2026 $0.0624
+6.83%
$2.09 million $68,127
Jul 2, 2026 $0.0584
+1.04%
$1.96 million $72,120
Jul 1, 2026 $0.0578
+3.66%
$1.94 million $75,552
Jun 30, 2026 $0.0558
-8.44%
$1.87 million $64,252
Jun 29, 2026 $0.0609
+1.99%
$2.04 million $87,170
Jun 28, 2026 $0.0597
+1.36%
$2 million $75,277
Jun 27, 2026 $0.0589
-3.44%
$1.97 million $63,192
Jun 26, 2026 $0.0609
+1.16%
$2.04 million $78,341
Jun 25, 2026 $0.0602
-1.17%
$2.02 million $65,126
Jun 24, 2026 $0.0609
+1.19%
$2.04 million $86,003
Jun 23, 2026 $0.0602
+4.13%
$2.02 million $74,109
Jun 22, 2026 $0.0578
-0.35%
$1.94 million $77,570
Jun 21, 2026 $0.058
-4.44%
$1.94 million $64,190
Jun 20, 2026 $0.0607
+1.50%
$2.03 million $85,003
Jun 19, 2026 $0.0598
-0.67%
$2 million $73,163
Jun 18, 2026 $0.0602
-4.44%
$2.02 million $64,338
Jun 17, 2026 $0.0629
-1.08%
$2.11 million $76,277
Jun 16, 2026 $0.0636
-3.79%
$2.13 million $74,554
Jun 15, 2026 $0.0661
-5.43%
$2.22 million $61,568
Jun 14, 2026 $0.07
-1.57%
$2.34 million $86,048
Jun 13, 2026 $0.0711
+12.66%
$2.38 million $70,357
Jun 12, 2026 $0.0631
-0.94%
$2.11 million $77,732
Jun 11, 2026 $0.0635
+3.26%
$2.13 million $75,152
Jun 10, 2026 $0.0615
-5.26%
$2.06 million $72,731
Jun 9, 2026 $0.0649
-5.25%
$2.17 million $61,153
Jun 8, 2026 $0.0685
-2.99%
$2.29 million $80,741
Jun 7, 2026 $0.0706
+3.47%
$2.37 million $76,958
Jun 6, 2026 $0.068
+5.35%
$2.28 million $76,389
Jun 5, 2026 $0.0646
-15.86%
$2.16 million $73,094
Jun 4, 2026 $0.0768
-11.74%
$2.57 million $68,721
Jun 3, 2026 $0.0872
+7.26%
$2.92 million $76,264
Jun 2, 2026 $0.0813
+6.70%
$2.72 million $81,986
Jun 1, 2026 $0.0762
+9.00%
$2.55 million $78,085
May 31, 2026 $0.0699
+1.59%
$2.34 million $62,973
May 30, 2026 $0.0687
+4.09%
$2.3 million $90,430
May 29, 2026 $0.066
-5.17%
$2.21 million $73,187
May 28, 2026 $0.0696
-2.78%
$2.33 million $72,591
May 27, 2026 $0.0716
+6.21%
$2.4 million $74,668
May 26, 2026 $0.0674
-4.79%
$2.26 million $72,704
May 25, 2026 $0.0708
+6.94%
$2.37 million $68,276