OpenChat Historical Data

CHAT Page 12
Download
Date Close Price change Market cap Trading volume
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
Nov 11, 2024 $ 0.466
+0.16%
$ 13.95 million $ 34,355
Nov 10, 2024 $ 0.463
+3.73%
$ 13.87 million $ 21,079
Nov 9, 2024 $ 0.446
+0.74%
$ 13.37 million $ 14,137
Nov 8, 2024 $ 0.443
+7.35%
$ 13.27 million $ 22,765
Nov 7, 2024 $ 0.412
-2.43%
$ 12.33 million $ 4,984
Nov 6, 2024 $ 0.421
+6.74%
$ 12.62 million $ 13,554
Nov 5, 2024 $ 0.395
+3.42%
$ 11.82 million $ 7,983
Nov 4, 2024 $ 0.382
+0.27%
$ 11.43 million $ 33,197
Nov 3, 2024 $ 0.381
-4.85%
$ 11.4 million $ 39,463
Nov 2, 2024 $ 0.4
-4.39%
$ 11.98 million $ 16,126
Nov 1, 2024 $ 0.418
-5.54%
$ 12.53 million $ 31,300
Oct 31, 2024 $ 0.443
-3.51%
$ 13.26 million $ 22,650
Oct 30, 2024 $ 0.459
+1.81%
$ 13.74 million $ 30,568
Oct 29, 2024 $ 0.451
+7.51%
$ 13.5 million $ 43,973
Oct 28, 2024 $ 0.419
-3.52%
$ 12.56 million $ 19,149
Oct 27, 2024 $ 0.435
+1.95%
$ 13.02 million $ 5,383
Oct 26, 2024 $ 0.426
-0.20%
$ 12.76 million $ 14,788
Oct 25, 2024 $ 0.427
-6.64%
$ 12.79 million $ 11,942
Oct 24, 2024 $ 0.458
+5.27%
$ 13.7 million $ 27,672
Oct 23, 2024 $ 0.435
+2.38%
$ 13.04 million $ 19,772
Oct 22, 2024 $ 0.425
-1.03%
$ 12.72 million $ 11,697
Oct 21, 2024 $ 0.429
-2.26%
$ 12.85 million $ 13,344
Oct 20, 2024 $ 0.439
+5.57%
$ 13.16 million $ 27,414
Oct 19, 2024 $ 0.416
+2.90%
$ 12.47 million $ 9,672