OpenChat Historical Data

CHAT Page 7
Download
Date Close Price change Market cap Trading volume
Nov 6, 2025 $0.139
+3.01%
$4.49 million $141,448
Nov 5, 2025 $0.135
+12.98%
$4.36 million $133,742
Nov 4, 2025 $0.12
+29.24%
$3.86 million $151,755
Nov 3, 2025 $0.0927
-9.76%
$2.98 million $153,535
Nov 2, 2025 $0.103
+13.69%
$3.31 million $164,722
Nov 1, 2025 $0.0905
+20.37%
$2.91 million $141,522
Oct 31, 2025 $0.0754
+3.79%
$2.42 million $130,485
Oct 30, 2025 $0.0721
-6.24%
$2.33 million $124,849
Oct 29, 2025 $0.0769
+0.37%
$2.47 million $159,089
Oct 28, 2025 $0.0766
-0.92%
$2.47 million $120,257
Oct 27, 2025 $0.0773
-3.04%
$2.49 million $97,570
Oct 26, 2025 $0.0798
+3.99%
$2.56 million $149,809
Oct 25, 2025 $0.0767
-0.27%
$2.46 million $136,159
Oct 24, 2025 $0.077
+4.25%
$2.47 million $131,861
Oct 23, 2025 $0.0735
+2.01%
$2.37 million $141,874
Oct 22, 2025 $0.0707
-4.23%
$2.31 million $118,840
Oct 21, 2025 $0.0747
-2.31%
$2.37 million $137,248
Oct 20, 2025 $0.0764
+3.44%
$2.45 million $132,432
Oct 19, 2025 $0.0748
-0.18%
$2.38 million $133,578
Oct 18, 2025 $0.0749
-2.63%
$2.41 million $127,326
Oct 17, 2025 $0.0772
-0.13%
$2.47 million $152,554
Oct 16, 2025 $0.0769
-4.18%
$2.48 million $125,053
Oct 15, 2025 $0.0803
-5.59%
$2.58 million $133,670
Oct 14, 2025 $0.0854
-4.90%
$2.74 million $124,637
Oct 13, 2025 $0.0897
+5.64%
$2.88 million $132,415
Oct 12, 2025 $0.0849
+11.80%
$2.73 million $123,422
Oct 11, 2025 $0.0759
-5.87%
$2.44 million $119,711
Oct 10, 2025 $0.0807
-19.62%
$2.59 million $118,685
Oct 9, 2025 $0.1
-5.49%
$3.23 million $132,148
Oct 8, 2025 $0.106
+2.98%
$3.41 million $144,784
Oct 7, 2025 $0.103
-5.37%
$3.31 million $113,784
Oct 6, 2025 $0.109
+2.77%
$3.5 million $132,096
Oct 5, 2025 $0.106
+2.32%
$3.41 million $122,225
Oct 4, 2025 $0.104
-5.94%
$3.33 million $144,894
Oct 3, 2025 $0.11
+2.45%
$3.53 million $117,076
Oct 2, 2025 $0.107
+2.35%
$3.44 million $143,642
Oct 1, 2025 $0.105
+8.12%
$3.36 million $132,562
Sep 30, 2025 $0.0963
-1.95%
$3.1 million $127,246
Sep 29, 2025 $0.0982
-0.52%
$3.15 million $122,880
Sep 28, 2025 $0.0991
-1.00%
$3.17 million $144,804
Sep 27, 2025 $0.1
-1.92%
$3.21 million $129,722
Sep 26, 2025 $0.102
+4.83%
$3.27 million $130,381
Sep 25, 2025 $0.097
-4.92%
$3.11 million $126,034
Sep 24, 2025 $0.102
+0.06%
$3.27 million $138,164
Sep 23, 2025 $0.102
+1.12%
$3.27 million $127,330
Sep 22, 2025 $0.101
-12.37%
$3.23 million $135,223
Sep 21, 2025 $0.116
-0.67%
$3.69 million $135,863
Sep 20, 2025 $0.117
+1.02%
$3.76 million $128,242
Sep 19, 2025 $0.116
-2.16%
$3.71 million $136,239
Sep 18, 2025 $0.119
-0.12%
$3.82 million $125,312