OpenChat Historical Data

CHAT Page 9
Download
Date Close Price change Market cap Trading volume
Jul 29, 2025 $0.135
-2.55%
$4.03 million $142,325
Jul 28, 2025 $0.138
-4.72%
$4.13 million $135,064
Jul 27, 2025 $0.145
+5.29%
$4.33 million $116,959
Jul 26, 2025 $0.137
+2.54%
$4.11 million $141,020
Jul 25, 2025 $0.134
+1.52%
$4.01 million $130,008
Jul 24, 2025 $0.132
-1.64%
$3.95 million $143,850
Jul 23, 2025 $0.134
-5.87%
$4.01 million $110,117
Jul 22, 2025 $0.142
-2.70%
$4.26 million $139,963
Jul 21, 2025 $0.146
+1.36%
$4.38 million $144,798
Jul 20, 2025 $0.144
+3.80%
$4.32 million $130,593
Jul 19, 2025 $0.139
+0.94%
$4.16 million $119,760
Jul 18, 2025 $0.138
-4.74%
$4.13 million $126,717
Jul 17, 2025 $0.143
-3.62%
$4.29 million $121,948
Jul 16, 2025 $0.149
-0.75%
$4.45 million $125,829
Jul 15, 2025 $0.15
+4.50%
$4.49 million $132,572
Jul 14, 2025 $0.143
-1.18%
$4.29 million $128,558
Jul 13, 2025 $0.145
+1.88%
$4.34 million $113,813
Jul 12, 2025 $0.142
+1.17%
$4.26 million $135,977
Jul 11, 2025 $0.141
-3.10%
$4.21 million $103,464
Jul 10, 2025 $0.139
+2.63%
$4.17 million $127,417
Jul 9, 2025 $0.135
+7.35%
$4.03 million $124,534
Jul 8, 2025 $0.125
+1.29%
$3.75 million $133,453
Jul 7, 2025 $0.124
-86.19%
$3.71 million $134,712
Jul 6, 2025 $1.18
+867.51%
$35.25 million $1,237
Jul 5, 2025 $0.121
-0.25%
$3.64 million $124,251
Jul 4, 2025 $0.122
-4.95%
$3.65 million $132,348
Jul 3, 2025 $0.128
+1.66%
$3.84 million $79,236
Jul 2, 2025 $0.126
+8.46%
$3.78 million $63,773
Jul 1, 2025 $0.117
-6.64%
$3.48 million $137,605
Jun 30, 2025 $0.126
-2.13%
$3.76 million $133,604
Jun 29, 2025 $0.128
+4.19%
$3.84 million $122,594
Jun 28, 2025 $0.123
-0.55%
$3.69 million $133,622
Jun 27, 2025 $0.124
+0.98%
$3.7 million $115,348
Jun 26, 2025 $0.122
-6.59%
$3.67 million $123,408
Jun 25, 2025 $0.131
-2.20%
$3.93 million $140,193
Jun 24, 2025 $0.134
+4.24%
$4.01 million $124,927
Jun 23, 2025 $0.129
+3.75%
$3.85 million $132,167
Jun 22, 2025 $0.124
-4.70%
$3.71 million $127,140
Jun 21, 2025 $0.13
-5.11%
$3.89 million $132,451
Jun 20, 2025 $0.137
-1.67%
$4.1 million $132,089
Jun 19, 2025 $0.139
-3.14%
$4.17 million $128,155
Jun 18, 2025 $0.144
+0.68%
$4.31 million $126,904
Jun 17, 2025 $0.143
-2.35%
$4.28 million $147,122
Jun 16, 2025 $0.146
-3.61%
$4.38 million $131,650
Jun 15, 2025 $0.152
+0.65%
$4.54 million $109,559
Jun 14, 2025 $0.151
+1.18%
$4.51 million $146,879
Jun 13, 2025 $0.149
-7.42%
$4.46 million $126,668
Jun 12, 2025 $0.161
-0.07%
$4.82 million $129,993
Jun 11, 2025 $0.161
-0.33%
$4.82 million $128,838
Jun 10, 2025 $0.161
+5.13%
$4.83 million $131,223