OpenChat Historical Data

CHAT Page 11
Download
Date Close Price change Market cap Trading volume
Dec 31, 2024 $ 0.355
+1.37%
$ 10.63 million $ 148,253
Dec 30, 2024 $ 0.35
-9.52%
$ 10.49 million $ 171,384
Dec 29, 2024 $ 0.388
-4.27%
$ 11.61 million $ 140,596
Dec 28, 2024 $ 0.405
+1.57%
$ 12.13 million $ 114,570
Dec 27, 2024 $ 0.399
-0.57%
$ 11.94 million $ 137,703
Dec 26, 2024 $ 0.401
-8.03%
$ 12 million $ 143,797
Dec 25, 2024 $ 0.436
-1.20%
$ 13.06 million $ 141,172
Dec 24, 2024 $ 0.442
+8.31%
$ 13.22 million $ 149,498
Dec 23, 2024 $ 0.407
+8.66%
$ 12.2 million $ 154,585
Dec 22, 2024 $ 0.374
+3.12%
$ 11.21 million $ 155,969
Dec 21, 2024 $ 0.363
-2.39%
$ 10.88 million $ 143,576
Dec 20, 2024 $ 0.372
-4.73%
$ 11.14 million $ 277,620
Dec 19, 2024 $ 0.391
-10.57%
$ 11.69 million $ 195,848
Dec 18, 2024 $ 0.436
-7.08%
$ 13.07 million $ 183,902
Dec 17, 2024 $ 0.47
+1.55%
$ 14.08 million $ 345,214
Dec 16, 2024 $ 0.463
-4.46%
$ 13.86 million $ 190,825
Dec 15, 2024 $ 0.484
+1.23%
$ 14.51 million $ 196,622
Dec 14, 2024 $ 0.479
-5.22%
$ 14.33 million $ 174,818
Dec 13, 2024 $ 0.505
-1.77%
$ 15.12 million $ 176,106
Dec 12, 2024 $ 0.513
+1.19%
$ 15.37 million $ 138,211
Dec 11, 2024 $ 0.507
+14.42%
$ 15.19 million $ 148,297
Dec 10, 2024 $ 0.443
-0.61%
$ 13.27 million $ 112,234
Dec 9, 2024 $ 0.446
-16.82%
$ 13.35 million $ 92,819
Dec 8, 2024 $ 0.536
+1.49%
$ 16.06 million $ 133,023
Dec 7, 2024 $ 0.529
-8.67%
$ 15.86 million $ 150,294
Dec 6, 2024 $ 0.58
+5.65%
$ 17.38 million $ 113,061
Dec 5, 2024 $ 0.549
-1.64%
$ 16.46 million $ 89,436
Dec 4, 2024 $ 0.559
+1.10%
$ 16.73 million $ 73,588
Dec 3, 2024 $ 0.554
+7.57%
$ 16.58 million $ 95,495
Dec 2, 2024 $ 0.514
+7.51%
$ 15.38 million $ 100,241
Dec 1, 2024 $ 0.479
+2.22%
$ 14.35 million $ 93,871
Nov 30, 2024 $ 0.469
+3.86%
$ 14.04 million $ 67,813
Nov 29, 2024 $ 0.451
+2.50%
$ 13.52 million $ 64,795
Nov 28, 2024 $ 0.44
-0.46%
$ 13.18 million $ 12,112
Nov 27, 2024 $ 0.442
+4.86%
$ 13.24 million $ 14,192
Nov 26, 2024 $ 0.422
-4.26%
$ 12.63 million $ 22,104
Nov 25, 2024 $ 0.44
-1.84%
$ 13.19 million $ 3,876
Nov 24, 2024 $ 0.449
+3.69%
$ 13.44 million $ 5,056
Nov 23, 2024 $ 0.433
-3.48%
$ 12.96 million $ 48,836
Nov 22, 2024 $ 0.45
+23.36%
$ 13.41 million $ 70,926
Nov 21, 2024 $ 0.364
+10.60%
$ 10.92 million $ 59,927
Nov 20, 2024 $ 0.33
-7.47%
$ 9.87 million $ 120,470
Nov 19, 2024 $ 0.356
-3.25%
$ 10.65 million $ 38,151
Nov 18, 2024 $ 0.367
+2.87%
$ 11 million $ 34,166
Nov 17, 2024 $ 0.357
-4.21%
$ 10.7 million $ 25,987
Nov 16, 2024 $ 0.373
+8.74%
$ 11.17 million $ 31,563
Nov 15, 2024 $ 0.343
+0.53%
$ 10.27 million $ 116,958
Nov 14, 2024 $ 0.341
-10.85%
$ 10.2 million $ 79,162
Nov 13, 2024 $ 0.381
-8.43%
$ 11.42 million $ 63,653
Nov 12, 2024 $ 0.416
-10.50%
$ 12.47 million $ 37,551