OpenChat Historical Data

CHAT
Download
Date Close Price change Market cap Trading volume
Apr 2026 $ 0.0648
-15.16%
$ 2.17 million $ 2.61 million
Mar 2026 $ 0.0763
-3.05%
$ 2.54 million $ 4.21 million
Feb 2026 $ 0.0787
-9.72%
$ 2.61 million $ 3.69 million
Jan 2026 $ 0.0935
+13.37%
$ 2.89 million $ 4.18 million
Dec 2025 $ 0.082
-11.20%
$ 2.72 million $ 4.18 million
Nov 2025 $ 0.0957
+27.32%
$ 3 million $ 4.18 million
Oct 2025 $ 0.0721
-25.58%
$ 2.42 million $ 3.92 million
Sep 2025 $ 0.0982
-27.22%
$ 3.1 million $ 3.87 million
Aug 2025 $ 0.14
+5.16%
$ 4.32 million $ 4.09 million
Jul 2025 $ 0.137
+9.26%
$ 3.99 million $ 3.64 million
Jun 2025 $ 0.128
-4.06%
$ 3.76 million $ 3.69 million
May 2025 $ 0.13
-11.43%
$ 4.01 million $ 3.57 million
Apr 2025 $ 0.147
-6.76%
$ 4.4 million $ 2.71 million
Mar 2025 $ 0.158
-24.78%
$ 4.72 million $ 2.76 million
Feb 2025 $ 0.209
-30.31%
$ 6.27 million $ 2.81 million
Jan 2025 $ 0.295
-16.84%
$ 9 million $ 4.94 million
Dec 2024 $ 0.35
-25.27%
$ 10.63 million $ 4.53 million
Nov 2024 $ 0.451
+1.94%
$ 14.04 million $ 1.09 million
Oct 2024 $ 0.459
-6.49%
$ 13.26 million $ 2.32 million
Sep 2024 $ 0.491
+18.42%
$ 14.7 million $ 6.81 million
Aug 2024 $ 0.414
-13.57%
$ 2.07 million $ 5.66 million
Jul 2024 $ 0.48
+45.69%
$ 2.4 million $ 784,589
Jun 2024 $ 0.329
-31.43%
$ 1.65 million $ 655,249
May 2024 $ 0.481
-11.23%
$ 2.4 million $ 773,778
Apr 2024 $ 0.543
-22.62%
$ 2.71 million $ 1.86 million
Mar 2024 $ 0.703
-0.30%
$ 3.52 million $ 693,090
Download