OpenChat Historical Data

CHAT Page 14
Download
Date Close Price change Market cap Trading volume
Aug 4, 2024 $ 0.363
-8.83%
$ 1.82 million $ 37,481
Aug 3, 2024 $ 0.402
-8.33%
$ 2.01 million $ 31,834
Aug 2, 2024 $ 0.438
-6.01%
$ 2.19 million $ 16,227
Aug 1, 2024 $ 0.467
-2.67%
$ 2.33 million $ 30,749
Jul 31, 2024 $ 0.48
+2.98%
$ 2.4 million $ 17,169
Jul 30, 2024 $ 0.466
-1.54%
$ 2.33 million $ 17,136
Jul 29, 2024 $ 0.473
-2.55%
$ 2.37 million $ 18,655
Jul 28, 2024 $ 0.486
-0.68%
$ 2.43 million $ 24,852
Jul 27, 2024 $ 0.49
+2.34%
$ 2.45 million $ 39,934
Jul 26, 2024 $ 0.479
-4.55%
$ 2.39 million $ 52,821
Jul 25, 2024 $ 0.501
-4.17%
$ 2.5 million $ 67,216
Jul 24, 2024 $ 0.522
+0.46%
$ 2.61 million $ 33,785
Jul 23, 2024 $ 0.521
-0.07%
$ 2.6 million $ 43,348
Jul 22, 2024 $ 0.522
-6.88%
$ 2.61 million $ 13,221
Jul 21, 2024 $ 0.559
+4.16%
$ 2.8 million $ 27,126
Jul 20, 2024 $ 0.535
+2.77%
$ 2.68 million $ 35,658
Jul 19, 2024 $ 0.475
-1.08%
$ -- $ 57,847
Jul 18, 2024 $ 0.48
+0.44%
$ 2.4 million $ 57,852
Jul 17, 2024 $ 0.476
+8.31%
$ 2.38 million $ 34,569
Jul 16, 2024 $ 0.439
+10.00%
$ 2.19 million $ 43,591
Jul 15, 2024 $ 0.399
+15.29%
$ 2 million $ 46,418
Jul 14, 2024 $ 0.347
+4.83%
$ 1.73 million $ 30,329
Jul 13, 2024 $ 0.331
+13.13%
$ 1.65 million $ 30,219
Jul 12, 2024 $ 0.292
+0.88%
$ 1.46 million $ 14,069
Jul 11, 2024 $ 0.29
-0.88%
$ 1.45 million $ 30,167
Jul 10, 2024 $ 0.292
-1.26%
$ 1.46 million $ 4
Jul 9, 2024 $ 0.296
-3.57%
$ 1.48 million $ 5
Jul 8, 2024 $ 0.274
-2.40%
$ 1.37 million $ 4,268
Jul 7, 2024 $ 0.279
-8.59%
$ 1.4 million $ 4,268
Jul 6, 2024 $ 0.305
+10.62%
$ 1.52 million $ 4,330
Jul 5, 2024 $ 0.276
+2.78%
$ 1.38 million $ 4,342
Jul 4, 2024 $ 0.27
-8.20%
$ 1.35 million $ 4,583
Jul 3, 2024 $ 0.294
-6.49%
$ 1.47 million $ 4,583
Jul 2, 2024 $ 0.315
+10.67%
$ 1.57 million $ 6,413
Jul 1, 2024 $ 0.324
-1.68%
$ 1.42 million $ 15,812
Jun 30, 2024 $ 0.329
+4.00%
$ 1.65 million $ 25,336
Jun 29, 2024 $ 0.317
-1.93%
$ 1.58 million $ 31,234
Jun 28, 2024 $ 0.323
-0.77%
$ 1.62 million $ 14,635
Jun 27, 2024 $ 0.325
+0.66%
$ 1.63 million $ 7,312
Jun 26, 2024 $ 0.323
-2.13%
$ 1.62 million $ 5,000
Jun 25, 2024 $ 0.33
+33.61%
$ 1.65 million $ 11,706
Jun 20, 2024 $ 0.343
+2.52%
$ -- $ 23,481
Jun 19, 2024 $ 0.334
+3.94%
$ 1.67 million $ 18,112
Jun 18, 2024 $ 0.321
-8.29%
$ 1.61 million $ 44,093
Jun 17, 2024 $ 0.35
-10.35%
$ 1.75 million $ 28,176
Jun 16, 2024 $ 0.391
+8.15%
$ 1.95 million $ 26,189
Jun 15, 2024 $ 0.361
-1.09%
$ 1.81 million $ 17,634
Jun 14, 2024 $ 0.366
-2.97%
$ 1.83 million $ 15,293
Jun 13, 2024 $ 0.376
-8.26%
$ 1.88 million $ 49,465
Jun 12, 2024 $ 0.411
+4.75%
$ 2.05 million $ 6,470