OpenChat Historical Data

CHAT Page 2
Download
Date Close Price change Market cap Trading volume
Mar 26, 2026 $ 0.0771
-3.85%
$ 2.57 million $ 134,939
Mar 25, 2026 $ 0.0802
-4.44%
$ 2.67 million $ 151,335
Mar 24, 2026 $ 0.0839
+0.03%
$ 2.79 million $ 129,247
Mar 23, 2026 $ 0.0839
+2.77%
$ 2.79 million $ 121,446
Mar 22, 2026 $ 0.0815
-2.95%
$ 2.71 million $ 158,035
Mar 21, 2026 $ 0.0845
-0.74%
$ 2.79 million $ 116,388
Mar 20, 2026 $ 0.0851
+0.79%
$ 2.83 million $ 159,148
Mar 19, 2026 $ 0.0844
+2.54%
$ 2.81 million $ 124,383
Mar 18, 2026 $ 0.0823
-1.38%
$ 2.74 million $ 140,509
Mar 17, 2026 $ 0.0835
-2.87%
$ 2.78 million $ 137,972
Mar 16, 2026 $ 0.0858
+3.13%
$ 2.85 million $ 140,549
Mar 15, 2026 $ 0.0831
-0.52%
$ 2.76 million $ 114,435
Mar 14, 2026 $ 0.0836
+3.38%
$ 2.78 million $ 139,200
Mar 13, 2026 $ 0.0809
-2.78%
$ 2.69 million $ 127,549
Mar 12, 2026 $ 0.0832
+1.14%
$ 2.77 million $ 144,868
Mar 11, 2026 $ 0.0822
+11.25%
$ 2.73 million $ 138,898
Mar 10, 2026 $ 0.0739
-3.95%
$ 2.46 million $ 136,650
Mar 9, 2026 $ 0.0769
+1.26%
$ 2.56 million $ 124,093
Mar 8, 2026 $ 0.076
-3.69%
$ 2.53 million $ 137,575
Mar 7, 2026 $ 0.0789
-2.41%
$ 2.62 million $ 140,996
Mar 6, 2026 $ 0.0809
-2.41%
$ 2.69 million $ 121,099
Mar 5, 2026 $ 0.0831
+3.18%
$ 2.76 million $ 149,858
Mar 4, 2026 $ 0.0805
+3.52%
$ 2.68 million $ 144,533
Mar 3, 2026 $ 0.0778
-0.37%
$ 2.58 million $ 123,806
Mar 2, 2026 $ 0.078
+0.84%
$ 2.59 million $ 142,146
Mar 1, 2026 $ 0.0775
-1.53%
$ 2.57 million $ 128,007
Feb 28, 2026 $ 0.0787
-2.10%
$ 2.61 million $ 138,408
Feb 27, 2026 $ 0.0804
+2.22%
$ 2.67 million $ 127,757
Feb 26, 2026 $ 0.0787
-0.58%
$ 2.61 million $ 139,188
Feb 25, 2026 $ 0.0791
+15.51%
$ 2.63 million $ 112,072
Feb 24, 2026 $ 0.0685
+0.74%
$ 2.28 million $ 125,631
Feb 23, 2026 $ 0.068
-5.93%
$ 2.26 million $ 145,716
Feb 22, 2026 $ 0.0722
-2.62%
$ 2.4 million $ 129,515
Feb 21, 2026 $ 0.0743
+3.42%
$ 2.47 million $ 146,195
Feb 20, 2026 $ 0.0719
+1.14%
$ 2.39 million $ 114,177
Feb 19, 2026 $ 0.0711
-2.19%
$ 2.36 million $ 126,777
Feb 18, 2026 $ 0.0726
-5.54%
$ 2.41 million $ 135,802
Feb 17, 2026 $ 0.0769
-3.51%
$ 2.55 million $ 125,005
Feb 16, 2026 $ 0.0797
+0.94%
$ 2.65 million $ 140,610
Feb 15, 2026 $ 0.079
-6.20%
$ 2.62 million $ 143,591
Feb 14, 2026 $ 0.0842
+5.66%
$ 2.79 million $ 130,179
Feb 13, 2026 $ 0.0797
+0.12%
$ 2.65 million $ 120,622
Feb 12, 2026 $ 0.0795
+2.14%
$ 2.64 million $ 128,884
Feb 11, 2026 $ 0.0779
-1.54%
$ 2.58 million $ 126,066
Feb 10, 2026 $ 0.0791
+0.36%
$ 2.63 million $ 102,236
Feb 9, 2026 $ 0.0788
-0.31%
$ 2.62 million $ 149,898
Feb 8, 2026 $ 0.0793
-1.52%
$ 2.63 million $ 132,246
Feb 7, 2026 $ 0.0806
+0.25%
$ 2.67 million $ 123,490
Feb 6, 2026 $ 0.0804
+11.97%
$ 2.67 million $ 141,244
Feb 5, 2026 $ 0.0718
-14.60%
$ 2.38 million $ 138,418