OpenChat Historical Data

CHAT Page 15
Download
Date Close Price change Market cap Trading volume
Jun 11, 2024 $ 0.392
-9.32%
$ 1.96 million $ 11,916
Jun 10, 2024 $ 0.434
+0.32%
$ 2.17 million $ 48,220
Jun 9, 2024 $ 0.432
-2.84%
$ 2.16 million $ 24,860
Jun 8, 2024 $ 0.445
-7.01%
$ 2.22 million $ 30,827
Jun 7, 2024 $ 0.478
-3.40%
$ 2.39 million $ 32,972
Jun 6, 2024 $ 0.495
+0.44%
$ 2.47 million $ 36,556
Jun 5, 2024 $ 0.492
-0.60%
$ 2.46 million $ 16,789
Jun 4, 2024 $ 0.496
+0.40%
$ 2.48 million $ 36,229
Jun 3, 2024 $ 0.494
+0.61%
$ 2.47 million $ 35,332
Jun 2, 2024 $ 0.49
-1.22%
$ 2.45 million $ 48,279
Jun 1, 2024 $ 0.496
+3.20%
$ 2.48 million $ 9,133
May 31, 2024 $ 0.481
+4.22%
$ 2.4 million $ 50,387
May 30, 2024 $ 0.461
-1.67%
$ 2.31 million $ 21,300
May 29, 2024 $ 0.469
+0.00%
$ 2.35 million $ 36,279
May 28, 2024 $ 0.47
-2.42%
$ 2.35 million $ 5,518
May 27, 2024 $ 0.481
+2.89%
$ 2.4 million $ 13,382
May 26, 2024 $ 0.468
-1.79%
$ 2.34 million $ 22,578
May 25, 2024 $ 0.476
-2.59%
$ 2.38 million $ 21,804
May 24, 2024 $ 0.488
+2.45%
$ 2.44 million $ 25,607
May 23, 2024 $ 0.477
-6.38%
$ 2.38 million $ 48,318
May 22, 2024 $ 0.509
+0.03%
$ 2.55 million $ 18,000
May 21, 2024 $ 0.509
-1.74%
$ 2.55 million $ 23,284
May 20, 2024 $ 0.519
+4.39%
$ 2.59 million $ 13,597
May 19, 2024 $ 0.497
-4.15%
$ 2.48 million $ 9,956
May 18, 2024 $ 0.518
+0.89%
$ 2.59 million $ 7,514
May 17, 2024 $ 0.513
+9.49%
$ 2.56 million $ 16,355
May 16, 2024 $ 0.468
-4.04%
$ 2.34 million $ 9,022
May 15, 2024 $ 0.489
+6.39%
$ 2.45 million $ 16,156
May 14, 2024 $ 0.461
-1.65%
$ 2.3 million $ 9,052
May 13, 2024 $ 0.468
-0.88%
$ 2.34 million $ 64,005
May 12, 2024 $ 0.471
+2.18%
$ 2.36 million $ 28,246
May 11, 2024 $ 0.461
+0.34%
$ 2.31 million $ 19,339
May 10, 2024 $ 0.46
-1.55%
$ 2.3 million $ 5,320
May 9, 2024 $ 0.467
-1.42%
$ 2.34 million $ 43,935
May 8, 2024 $ 0.475
-1.41%
$ 2.37 million $ 22,771
May 7, 2024 $ 0.483
-2.80%
$ 2.41 million $ 23,324
May 6, 2024 $ 0.497
-3.43%
$ 2.49 million $ 35,237
May 5, 2024 $ 0.514
-0.19%
$ 2.57 million $ 30,924
May 4, 2024 $ 0.515
-5.06%
$ 2.58 million $ 41,375
May 3, 2024 $ 0.543
+0.10%
$ 2.72 million $ 15,324
May 2, 2024 $ 0.543
-0.03%
$ 2.71 million $ 32,851
May 1, 2024 $ 0.537
-0.77%
$ 2.72 million $ 43,015
Apr 30, 2024 $ 0.543
-3.01%
$ 2.71 million $ 22,172
Apr 29, 2024 $ 0.56
-2.86%
$ 2.8 million $ 30,496
Apr 28, 2024 $ 0.577
-1.12%
$ 2.88 million $ 185,748
Apr 27, 2024 $ 0.583
-0.60%
$ 2.92 million $ 77,753
Apr 26, 2024 $ 0.586
+21.32%
$ 2.93 million $ 35,982
Apr 25, 2024 $ 0.484
+0.78%
$ 2.42 million $ 64,339
Apr 24, 2024 $ 0.48
-5.36%
$ 2.4 million $ 63,825
Apr 23, 2024 $ 0.507
-4.03%
$ 2.53 million $ 67,425