OpenChat Historical Data

CHAT Page 3
Download
Date Close Price change Market cap Trading volume
May 25, 2026 $0.0708
+6.94%
$2.37 million $68,276
May 24, 2026 $0.0662
-2.50%
$2.22 million $59,984
May 23, 2026 $0.0679
+3.85%
$2.27 million $86,899
May 22, 2026 $0.0654
-7.00%
$2.19 million $77,052
May 21, 2026 $0.0703
+2.34%
$2.35 million $68,460
May 20, 2026 $0.0687
+8.19%
$2.3 million $83,989
May 19, 2026 $0.0635
-3.04%
$2.12 million $72,629
May 18, 2026 $0.0652
+2.51%
$2.19 million $76,466
May 17, 2026 $0.0637
-0.31%
$2.13 million $66,555
May 16, 2026 $0.0639
-1.56%
$2.14 million $80,500
May 15, 2026 $0.0649
-6.48%
$2.17 million $70,349
May 14, 2026 $0.0694
-9.02%
$2.32 million $77,523
May 13, 2026 $0.0763
-5.48%
$2.55 million $90,404
May 12, 2026 $0.0811
-3.22%
$2.71 million $73,785
May 11, 2026 $0.0836
-2.45%
$2.79 million $73,646
May 10, 2026 $0.0859
-4.22%
$2.87 million $78,644
May 9, 2026 $0.0898
-4.23%
$3 million $73,880
May 8, 2026 $0.0921
+14.04%
$3.08 million $65,815
May 7, 2026 $0.0809
-3.39%
$2.7 million $87,095
May 6, 2026 $0.0836
+15.66%
$2.79 million $63,666
May 5, 2026 $0.0724
+14.00%
$2.42 million $85,646
May 4, 2026 $0.0635
-1.69%
$2.12 million $67,283
May 3, 2026 $0.0646
-0.92%
$2.16 million $84,313
May 2, 2026 $0.0652
+0.31%
$2.18 million $74,473
May 1, 2026 $0.065
+0.01%
$2.17 million $62,413
Apr 30, 2026 $0.0651
+0.46%
$2.17 million $84,436
Apr 29, 2026 $0.0648
-0.61%
$2.16 million $65,704
Apr 28, 2026 $0.0652
-1.65%
$2.18 million $80,728
Apr 27, 2026 $0.0662
-1.64%
$2.21 million $74,519
Apr 26, 2026 $0.0673
+0.60%
$2.25 million $62,863
Apr 25, 2026 $0.0669
-0.60%
$2.23 million $83,856
Apr 24, 2026 $0.0673
-1.61%
$2.25 million $71,724
Apr 23, 2026 $0.0684
-3.52%
$2.28 million $73,928
Apr 22, 2026 $0.0709
+0.43%
$2.37 million $79,105
Apr 21, 2026 $0.0706
-0.42%
$2.36 million $77,517
Apr 20, 2026 $0.0709
+1.29%
$2.37 million $63,990
Apr 19, 2026 $0.07
-4.38%
$2.34 million $79,306
Apr 18, 2026 $0.0734
-4.67%
$2.45 million $61,672
Apr 17, 2026 $0.077
-2.03%
$2.57 million $83,943
Apr 16, 2026 $0.0787
+2.05%
$2.63 million $86,908
Apr 15, 2026 $0.0773
+3.37%
$2.58 million $63,531
Apr 14, 2026 $0.0746
-7.36%
$2.49 million $94,278
Apr 13, 2026 $0.0807
+7.19%
$2.69 million $76,606
Apr 12, 2026 $0.0753
-4.81%
$2.51 million $72,496
Apr 11, 2026 $0.0792
-0.62%
$2.64 million $76,121
Apr 10, 2026 $0.0797
+1.40%
$2.66 million $76,979
Apr 9, 2026 $0.0784
+2.76%
$2.62 million $74,153
Apr 8, 2026 $0.0763
-1.60%
$2.54 million $64,978
Apr 7, 2026 $0.0777
+8.17%
$2.59 million $138,637
Apr 6, 2026 $0.0718
+5.95%
$2.39 million $133,345