OpenChat Historical Data

CHAT Page 15
Download
Date Close Price change Market cap Trading volume
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
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