OpenChat Historical Data

CHAT Page 16
Download
Date Close Price change Market cap Trading volume
Apr 22, 2024 $ 0.528
-0.01%
$ 2.64 million $ 70,288
Apr 21, 2024 $ 0.529
-2.67%
$ 2.64 million $ 70,304
Apr 20, 2024 $ 0.542
+10.09%
$ 2.71 million $ 72,162
Apr 19, 2024 $ 0.494
+10.35%
$ 2.47 million $ 65,657
Apr 18, 2024 $ 0.447
+7.53%
$ 2.24 million $ 59,467
Apr 17, 2024 $ 0.416
-2.98%
$ 2.08 million $ 55,275
Apr 16, 2024 $ 0.428
-4.29%
$ 2.14 million $ 56,994
Apr 15, 2024 $ 0.447
-0.11%
$ 2.24 million $ 67,889
Apr 14, 2024 $ 0.45
-7.40%
$ 2.25 million $ 121,023
Apr 13, 2024 $ 0.487
-12.85%
$ 2.43 million $ 58,585
Apr 12, 2024 $ 0.557
-9.61%
$ 2.79 million $ 150,698
Apr 11, 2024 $ 0.616
-7.72%
$ 3.08 million $ 81,192
Apr 10, 2024 $ 0.668
-3.17%
$ 3.34 million $ 27,006
Apr 9, 2024 $ 0.69
-4.85%
$ 3.45 million $ 48,496
Apr 8, 2024 $ 0.726
+3.14%
$ 3.63 million $ 13,783
Apr 7, 2024 $ 0.703
-1.46%
$ 3.52 million $ 16,808
Apr 6, 2024 $ 0.714
+1.50%
$ 3.57 million $ 54,901
Apr 5, 2024 $ 0.704
-0.06%
$ 3.52 million $ 47,058
Apr 4, 2024 $ 0.703
-1.41%
$ 3.52 million $ 24,115
Apr 3, 2024 $ 0.715
+1.72%
$ 3.57 million $ 33,962
Apr 2, 2024 $ 0.704
+1.06%
$ 3.52 million $ 66,706
Apr 1, 2024 $ 0.7
-0.23%
$ 3.49 million $ 54,342
Mar 31, 2024 $ 0.703
+4.24%
$ 3.52 million $ 45,529
Mar 30, 2024 $ 0.673
+6.87%
$ 3.36 million $ 68,449
Mar 29, 2024 $ 0.629
+2.03%
$ 3.15 million $ 113,397
Mar 28, 2024 $ 0.616
-0.92%
$ 3.08 million $ 206,234
Mar 27, 2024 $ 0.619
-12.22%
$ 3.09 million $ 259,480
Download