OpenChat Historical Data

CHAT Page 13
Download
Date Close Price change Market cap Trading volume
Sep 23, 2024 $ 0.476
+3.31%
$ 14.26 million $ 228,620
Sep 22, 2024 $ 0.461
-0.68%
$ 2.3 million $ 209,647
Sep 21, 2024 $ 0.464
+0.62%
$ 2.32 million $ 212,491
Sep 20, 2024 $ 0.461
+2.56%
$ 2.31 million $ 211,788
Sep 19, 2024 $ 0.45
-2.36%
$ 2.25 million $ 203,102
Sep 18, 2024 $ 0.458
+3.19%
$ 2.29 million $ 232,109
Sep 17, 2024 $ 0.443
-2.73%
$ 2.22 million $ 228,264
Sep 16, 2024 $ 0.456
-3.83%
$ 2.28 million $ 194,190
Sep 15, 2024 $ 0.474
-4.51%
$ 2.37 million $ 205,082
Sep 14, 2024 $ 0.497
+2.41%
$ 2.48 million $ 241,107
Sep 13, 2024 $ 0.485
+0.78%
$ 2.43 million $ 197,319
Sep 12, 2024 $ 0.481
-4.74%
$ 2.41 million $ 227,140
Sep 11, 2024 $ 0.505
-6.03%
$ 2.53 million $ 237,285
Sep 10, 2024 $ 0.538
+10.80%
$ 2.69 million $ 228,400
Sep 9, 2024 $ 0.486
+10.91%
$ 2.43 million $ 253,974
Sep 8, 2024 $ 0.438
+4.88%
$ 2.19 million $ 208,308
Sep 7, 2024 $ 0.418
+16.06%
$ 2.09 million $ 201,365
Sep 6, 2024 $ 0.36
-3.49%
$ 1.8 million $ 213,031
Sep 5, 2024 $ 0.373
-5.32%
$ 1.87 million $ 264,261
Sep 4, 2024 $ 0.394
-100.00%
$ 1.97 million $ 196,643
Sep 3, 2024 $ 26,346.44
+6.64M%
$ 131.73 billion $ 568,249
Sep 2, 2024 $ 0.397
+4.60%
$ 1.98 million $ 229,950
Sep 1, 2024 $ 0.38
-8.30%
$ 1.9 million $ 166,657
Aug 31, 2024 $ 0.414
+1.07%
$ 2.07 million $ 209,582
Aug 30, 2024 $ 0.41
-1.65%
$ 2.05 million $ 174,373
Aug 29, 2024 $ 0.417
+3.58%
$ 2.09 million $ 197,626
Aug 28, 2024 $ 0.403
+0.17%
$ 2.01 million $ 198,725
Aug 27, 2024 $ 0.402
-2.30%
$ 2.01 million $ 185,333
Aug 26, 2024 $ 0.411
-5.33%
$ 2.06 million $ 214,374
Aug 25, 2024 $ 0.434
-2.72%
$ 2.17 million $ 198,856
Aug 24, 2024 $ 0.447
+1.91%
$ 2.23 million $ 180,137
Aug 23, 2024 $ 0.439
+7.17%
$ 2.19 million $ 180,160
Aug 22, 2024 $ 0.409
+4.62%
$ 2.05 million $ 225,333
Aug 21, 2024 $ 0.391
+6.18%
$ 1.95 million $ 208,177
Aug 20, 2024 $ 0.368
-0.57%
$ 1.84 million $ 194,813
Aug 19, 2024 $ 0.37
+0.46%
$ 1.85 million $ 208,541
Aug 18, 2024 $ 0.369
+0.28%
$ 1.84 million $ 220,334
Aug 17, 2024 $ 0.367
+1.55%
$ 1.84 million $ 199,855
Aug 16, 2024 $ 0.362
+1.64%
$ 1.81 million $ 203,230
Aug 15, 2024 $ 0.356
-2.03%
$ 1.78 million $ 239,117
Aug 14, 2024 $ 0.364
-3.45%
$ 1.82 million $ 204,657
Aug 13, 2024 $ 0.377
+2.45%
$ 1.88 million $ 195,054
Aug 12, 2024 $ 0.368
+3.87%
$ 1.84 million $ 226,285
Aug 11, 2024 $ 0.354
-4.54%
$ 1.77 million $ 213,264
Aug 10, 2024 $ 0.371
-0.88%
$ 1.85 million $ 200,845
Aug 9, 2024 $ 0.374
-2.32%
$ 1.87 million $ 216,805
Aug 8, 2024 $ 0.383
+9.79%
$ 1.92 million $ 213,225
Aug 7, 2024 $ 0.349
-14.30%
$ 1.74 million $ 206,622
Aug 6, 2024 $ 0.407
+14.53%
$ 2.04 million $ 209,710
Aug 5, 2024 $ 0.355
-1.63%
$ 1.78 million $ 216,096