OpenChat Historical Data

CHAT Page 6
Download
Date Close Price change Market cap Trading volume
Dec 26, 2025 $0.0743
+1.78%
$2.47 million $140,426
Dec 25, 2025 $0.0743
+1.79%
$2.42 million $122,399
Dec 24, 2025 $0.0729
-1.11%
$2.41 million $147,223
Dec 23, 2025 $0.0728
-2.54%
$2.44 million $137,296
Dec 22, 2025 $0.075
+0.06%
$2.47 million $132,241
Dec 21, 2025 $0.075
-10.88%
$2.48 million $122,138
Dec 20, 2025 $0.0844
+18.24%
$2.77 million $139,449
Dec 19, 2025 $0.0716
+6.55%
$2.36 million $130,996
Dec 18, 2025 $0.067
-3.20%
$2.22 million $135,704
Dec 17, 2025 $0.0698
-4.54%
$2.3 million $104,495
Dec 16, 2025 $0.0733
+0.75%
$2.42 million $144,821
Dec 15, 2025 $0.0721
-2.23%
$2.4 million $144,660
Dec 14, 2025 $0.0744
-6.74%
$2.44 million $130,937
Dec 13, 2025 $0.0796
+1.01%
$2.64 million $129,108
Dec 12, 2025 $0.0787
-2.65%
$2.6 million $136,938
Dec 11, 2025 $0.0808
-1.31%
$2.67 million $124,281
Dec 10, 2025 $0.0819
-8.75%
$2.71 million $130,769
Dec 9, 2025 $0.0897
+9.73%
$2.97 million $137,764
Dec 8, 2025 $0.0817
-0.73%
$2.67 million $139,461
Dec 7, 2025 $0.0823
-2.49%
$2.68 million $140,267
Dec 6, 2025 $0.0844
+1.52%
$2.75 million $127,321
Dec 5, 2025 $0.0832
-5.42%
$2.71 million $137,233
Dec 4, 2025 $0.0879
-0.83%
$2.87 million $128,639
Dec 3, 2025 $0.0888
-1.44%
$2.89 million $154,161
Dec 2, 2025 $0.0903
+3.80%
$2.91 million $134,923
Dec 1, 2025 $0.0869
-5.93%
$2.8 million $141,965
Nov 30, 2025 $0.0953
-1.17%
$3 million $131,676
Nov 29, 2025 $0.0957
-2.69%
$3.11 million $135,468
Nov 28, 2025 $0.0986
-0.42%
$3.18 million $137,231
Nov 27, 2025 $0.0991
-4.93%
$3.19 million $128,857
Nov 26, 2025 $0.104
-3.29%
$3.36 million $136,255
Nov 25, 2025 $0.106
+3.60%
$3.47 million $151,670
Nov 24, 2025 $0.103
+3.67%
$3.31 million $127,789
Nov 23, 2025 $0.1
+5.44%
$3.2 million $141,893
Nov 22, 2025 $0.0955
-6.62%
$3.08 million $136,509
Nov 21, 2025 $0.101
-6.63%
$3.3 million $136,828
Nov 20, 2025 $0.111
-0.65%
$3.49 million $128,934
Nov 19, 2025 $0.112
-4.15%
$3.6 million $144,604
Nov 18, 2025 $0.118
-1.39%
$3.75 million $129,310
Nov 17, 2025 $0.12
+13.95%
$3.86 million $117,683
Nov 16, 2025 $0.106
-7.96%
$3.39 million $147,064
Nov 15, 2025 $0.114
-1.02%
$3.74 million $137,993
Nov 14, 2025 $0.118
-6.91%
$3.72 million $122,573
Nov 13, 2025 $0.128
-2.41%
$4.1 million $160,281
Nov 12, 2025 $0.131
+0.51%
$4.22 million $152,719
Nov 11, 2025 $0.13
-7.64%
$4.19 million $175,729
Nov 10, 2025 $0.141
-0.37%
$4.54 million $158,941
Nov 9, 2025 $0.141
-14.89%
$4.55 million $121,429
Nov 8, 2025 $0.167
+0.75%
$5.36 million $157,135
Nov 7, 2025 $0.165
+18.26%
$5.31 million $209,108