OpenChat Historical Data

CHAT Page 10
Download
Date Close Price change Market cap Trading volume
Feb 19, 2025 $ 0.224
+0.66%
$ 6.71 million $ 88,000
Feb 18, 2025 $ 0.223
-3.57%
$ 6.67 million $ 79,918
Feb 17, 2025 $ 0.231
+1.59%
$ 6.92 million $ 102,974
Feb 16, 2025 $ 0.227
-1.71%
$ 6.8 million $ 64,297
Feb 15, 2025 $ 0.231
-1.70%
$ 6.91 million $ 55,459
Feb 14, 2025 $ 0.235
+2.58%
$ 7.03 million $ 126,943
Feb 13, 2025 $ 0.229
-1.63%
$ 6.86 million $ 92,807
Feb 12, 2025 $ 0.233
+1.09%
$ 6.97 million $ 75,725
Feb 11, 2025 $ 0.231
+3.49%
$ 6.91 million $ 96,229
Feb 10, 2025 $ 0.223
-0.48%
$ 6.67 million $ 61,080
Feb 9, 2025 $ 0.224
-0.52%
$ 6.71 million $ 86,502
Feb 8, 2025 $ 0.225
+3.48%
$ 6.74 million $ 68,301
Feb 7, 2025 $ 0.218
+0.83%
$ 6.52 million $ 144,186
Feb 6, 2025 $ 0.216
-2.29%
$ 6.46 million $ 142,362
Feb 5, 2025 $ 0.221
-3.16%
$ 6.61 million $ 118,708
Feb 4, 2025 $ 0.228
-1.61%
$ 6.83 million $ 148,703
Feb 3, 2025 $ 0.232
-1.42%
$ 6.94 million $ 159,319
Feb 2, 2025 $ 0.235
-13.39%
$ 7.03 million $ 202,928
Feb 1, 2025 $ 0.271
-9.80%
$ 8.12 million $ 139,524
Jan 31, 2025 $ 0.301
+1.64%
$ 9 million $ 146,765
Jan 30, 2025 $ 0.295
+8.40%
$ 8.85 million $ 155,227
Jan 29, 2025 $ 0.272
+0.11%
$ 8.16 million $ 108,180
Jan 28, 2025 $ 0.272
-4.67%
$ 8.16 million $ 137,854
Jan 27, 2025 $ 0.285
+3.56%
$ 8.55 million $ 181,522
Jan 26, 2025 $ 0.276
+1.16%
$ 8.25 million $ 154,162
Jan 25, 2025 $ 0.273
+2.80%
$ 8.16 million $ 154,828
Jan 24, 2025 $ 0.265
+1.34%
$ 7.93 million $ 138,514
Jan 23, 2025 $ 0.261
-8.94%
$ 7.82 million $ 223,904
Jan 22, 2025 $ 0.287
-6.19%
$ 8.6 million $ 98,712
Jan 21, 2025 $ 0.306
+2.72%
$ 9.17 million $ 149,511
Jan 20, 2025 $ 0.297
+2.35%
$ 8.89 million $ 131,459
Jan 19, 2025 $ 0.291
-12.50%
$ 8.7 million $ 185,393
Jan 18, 2025 $ 0.332
-9.73%
$ 9.95 million $ 206,782
Jan 17, 2025 $ 0.368
+2.91%
$ 11.02 million $ 137,723
Jan 16, 2025 $ 0.358
-2.66%
$ 10.71 million $ 141,534
Jan 15, 2025 $ 0.367
+6.05%
$ 11 million $ 161,955
Jan 14, 2025 $ 0.346
+5.69%
$ 10.38 million $ 154,662
Jan 13, 2025 $ 0.328
-3.51%
$ 9.81 million $ 140,843
Jan 12, 2025 $ 0.34
-1.78%
$ 10.17 million $ 143,865
Jan 11, 2025 $ 0.346
+6.80%
$ 10.35 million $ 104,783
Jan 10, 2025 $ 0.324
+4.66%
$ 9.69 million $ 134,701
Jan 9, 2025 $ 0.309
-9.03%
$ 9.26 million $ 169,479
Jan 8, 2025 $ 0.34
+5.34%
$ 10.19 million $ 216,391
Jan 7, 2025 $ 0.323
-15.24%
$ 9.66 million $ 204,836
Jan 6, 2025 $ 0.38
+0.04%
$ 11.39 million $ 242,651
Jan 5, 2025 $ 0.38
-3.60%
$ 11.38 million $ 333,901
Jan 4, 2025 $ 0.394
-9.36%
$ 11.81 million $ 162,873
Jan 3, 2025 $ 0.434
+14.14%
$ 13.01 million $ 157,809
Jan 2, 2025 $ 0.381
+2.58%
$ 11.4 million $ 143,893
Jan 1, 2025 $ 0.371
+4.46%
$ 11.11 million $ 159,164