OpenChat Historical Data

CHAT Page 3
Download
Date Close Price change Market cap Trading volume
Sep 23 $0.514
+11.47%
$14.93 million $1.25 million
Sep 16 $0.464
-2.14%
$2.3 million $1.28 million
Sep 9 $0.497
+13.38%
$2.37 million $1.39 million
Sep 2 $0.418
+10.16%
$2.19 million $1.67 million
Aug 26 $0.38
-12.51%
$1.9 million $1.35 million
Aug 19 $0.447
+21.24%
$2.17 million $1.2 million
Aug 12 $0.367
+3.76%
$1.84 million $1.27 million
Aug 5 $0.371
+2.68%
$1.77 million $1.26 million
Jul 29 $0.402
-17.32%
$1.82 million $131,770
Jul 22 $0.49
-12.50%
$2.43 million $250,325
Jul 15 $0.535
+54.71%
$2.8 million $275,934
Jul 8 $0.331
+17.94%
$1.73 million $78,732
Jul 1 $0.305
-7.62%
$1.4 million $40,063
Jun 24 $0.317
+28.23%
$1.65 million $69,888
Jun 17 $0.343
-12.18%
$-- $113,862
Jun 10 $0.361
-16.50%
$1.95 million $148,998
Jun 3 $0.445
-9.38%
$2.16 million $188,706
May 27 $0.49
+4.90%
$2.45 million $184,279
May 20 $0.476
-4.24%
$2.34 million $150,609
May 13 $0.518
+9.75%
$2.48 million $122,105
May 6 $0.461
-10.39%
$2.36 million $149,927
Apr 29 $0.515
-10.65%
$2.57 million $185,233
Apr 22 $0.583
+10.36%
$2.88 million $379,612
Apr 15 $0.542
+21.21%
$2.64 million $377,444
Apr 8 $0.487
-30.79%
$2.25 million $379,760
Apr 1 $0.714
+1.79%
$3.52 million $281,085
Mar 25 $0.673
-4.60%
$3.52 million $647,560
Download