OpenChat Historical Data

CHAT Page 14
Download
Date Close Price change Market cap Trading volume
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
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