OpenChat Historical Data

CHAT Page 2
Download
Date Close Price change Market cap Trading volume
Apr 20, 2026 $ 0.0709
+1.29%
$ 2.37 million $ 63,990
Apr 19, 2026 $ 0.07
-4.38%
$ 2.34 million $ 79,306
Apr 18, 2026 $ 0.0734
-4.67%
$ 2.45 million $ 61,672
Apr 17, 2026 $ 0.077
-2.03%
$ 2.57 million $ 83,943
Apr 16, 2026 $ 0.0787
+2.05%
$ 2.63 million $ 86,908
Apr 15, 2026 $ 0.0773
+3.37%
$ 2.58 million $ 63,531
Apr 14, 2026 $ 0.0746
-7.36%
$ 2.49 million $ 94,278
Apr 13, 2026 $ 0.0807
+7.19%
$ 2.69 million $ 76,606
Apr 12, 2026 $ 0.0753
-4.81%
$ 2.51 million $ 72,496
Apr 11, 2026 $ 0.0792
-0.62%
$ 2.64 million $ 76,121
Apr 10, 2026 $ 0.0797
+1.40%
$ 2.66 million $ 76,979
Apr 9, 2026 $ 0.0784
+2.76%
$ 2.62 million $ 74,153
Apr 8, 2026 $ 0.0763
-1.60%
$ 2.54 million $ 64,978
Apr 7, 2026 $ 0.0777
+8.17%
$ 2.59 million $ 138,637
Apr 6, 2026 $ 0.0718
+5.95%
$ 2.39 million $ 133,345
Apr 5, 2026 $ 0.0678
-1.68%
$ 2.26 million $ 136,485
Apr 4, 2026 $ 0.0689
+2.24%
$ 2.3 million $ 134,602
Apr 3, 2026 $ 0.0674
+1.82%
$ 2.25 million $ 133,358
Apr 2, 2026 $ 0.0663
-3.37%
$ 2.21 million $ 138,874
Apr 1, 2026 $ 0.0687
-10.04%
$ 2.29 million $ 150,424
Mar 31, 2026 $ 0.0763
+4.18%
$ 2.54 million $ 121,764
Mar 30, 2026 $ 0.0732
+1.88%
$ 2.44 million $ 131,176
Mar 29, 2026 $ 0.0717
-0.78%
$ 2.39 million $ 142,182
Mar 28, 2026 $ 0.0723
+2.94%
$ 2.41 million $ 139,512
Mar 27, 2026 $ 0.0702
-8.92%
$ 2.34 million $ 152,474
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