OpenChat Historical Data

CHAT Page 5
Download
Date Close Price change Market cap Trading volume
Feb 14, 2026 $0.0842
+5.66%
$2.79 million $130,179
Feb 13, 2026 $0.0797
+0.12%
$2.65 million $120,622
Feb 12, 2026 $0.0795
+2.14%
$2.64 million $128,884
Feb 11, 2026 $0.0779
-1.54%
$2.58 million $126,066
Feb 10, 2026 $0.0791
+0.36%
$2.63 million $102,236
Feb 9, 2026 $0.0788
-0.31%
$2.62 million $149,898
Feb 8, 2026 $0.0793
-1.52%
$2.63 million $132,246
Feb 7, 2026 $0.0806
+0.25%
$2.67 million $123,490
Feb 6, 2026 $0.0804
+11.97%
$2.67 million $141,244
Feb 5, 2026 $0.0718
-14.60%
$2.38 million $138,418
Feb 4, 2026 $0.0843
+0.06%
$2.8 million $138,341
Feb 3, 2026 $0.0843
-1.48%
$2.8 million $139,898
Feb 2, 2026 $0.0858
+3.70%
$2.85 million $120,903
Feb 1, 2026 $0.0829
-4.94%
$2.75 million $145,402
Jan 31, 2026 $0.0872
-6.65%
$2.89 million $129,626
Jan 30, 2026 $0.0935
-2.48%
$3.1 million $134,482
Jan 29, 2026 $0.0957
-6.12%
$3.17 million $148,872
Jan 28, 2026 $0.102
+0.72%
$3.38 million $143,248
Jan 27, 2026 $0.101
+0.06%
$3.35 million $104,981
Jan 26, 2026 $0.101
+7.71%
$3.35 million $146,735
Jan 25, 2026 $0.0938
-7.35%
$3.11 million $126,159
Jan 24, 2026 $0.101
+0.15%
$3.36 million $149,432
Jan 23, 2026 $0.101
-5.13%
$3.35 million $130,102
Jan 22, 2026 $0.106
+3.73%
$3.53 million $143,994
Jan 21, 2026 $0.103
+1.89%
$3.4 million $147,901
Jan 20, 2026 $0.101
-8.13%
$3.34 million $144,230
Jan 19, 2026 $0.11
-0.44%
$3.63 million $125,548
Jan 18, 2026 $0.111
-3.32%
$3.68 million $144,797
Jan 17, 2026 $0.114
-3.52%
$3.79 million $135,705
Jan 16, 2026 $0.118
-0.28%
$3.93 million $148,232
Jan 15, 2026 $0.119
-10.80%
$3.93 million $143,307
Jan 14, 2026 $0.133
+22.04%
$4.42 million $138,293
Jan 13, 2026 $0.109
+16.87%
$3.6 million $137,253
Jan 12, 2026 $0.093
-1.77%
$3.08 million $129,986
Jan 11, 2026 $0.0949
+0.56%
$3.15 million $130,030
Jan 10, 2026 $0.0944
+0.41%
$3.13 million $145,072
Jan 9, 2026 $0.094
-2.55%
$3.11 million $156,626
Jan 8, 2026 $0.0963
-1.87%
$3.19 million $131,849
Jan 7, 2026 $0.0981
-5.97%
$3.25 million $137,896
Jan 6, 2026 $0.104
-0.63%
$3.46 million $144,735
Jan 5, 2026 $0.105
+4.67%
$3.48 million $137,364
Jan 4, 2026 $0.1
+9.72%
$3.32 million $132,836
Jan 3, 2026 $0.0915
-3.94%
$3.03 million $152,492
Jan 2, 2026 $0.0953
+2.92%
$3.15 million $134,361
Jan 1, 2026 $0.0925
+12.23%
$3.06 million $150,145
Dec 31, 2025 $0.082
+9.38%
$2.72 million $138,227
Dec 30, 2025 $0.0752
-1.76%
$2.48 million $133,112
Dec 29, 2025 $0.078
+0.53%
$2.53 million $143,896
Dec 28, 2025 $0.0774
+1.24%
$2.56 million $125,575
Dec 27, 2025 $0.0757
+1.43%
$2.53 million $144,216