OpenChat Historical Data

CHAT Page 2
Download
Date Close Price change Market cap Trading volume
May 19 $ 0.143
-6.83%
$ 4.36 million $ 767,095
May 12 $ 0.147
-12.08%
$ 4.58 million $ 846,161
May 5 $ 0.163
+6.22%
$ 5.02 million $ 594,184
Apr 28 $ 0.157
+5.72%
$ 4.6 million $ 558,503
Apr 21 $ 0.149
-20.85%
$ 4.45 million $ 721,142
Apr 14 $ 0.177
+15.27%
$ 5.62 million $ 524,303
Apr 7 $ 0.165
+16.68%
$ 4.6 million $ 494,869
Mar 31 $ 0.154
+1.90%
$ 4.22 million $ 497,314
Mar 24 $ 0.152
-3.65%
$ 4.52 million $ 524,023
Mar 17 $ 0.154
+2.80%
$ 4.73 million $ 484,397
Mar 10 $ 0.157
-3.28%
$ 4.48 million $ 596,272
Mar 3 $ 0.179
-18.18%
$ 4.84 million $ 517,505
Feb 24 $ 0.219
+2.18%
$ 6.55 million $ 622,471
Feb 17 $ 0.219
-3.68%
$ 6.41 million $ 525,905
Feb 10 $ 0.231
+3.02%
$ 6.8 million $ 508,243
Feb 3 $ 0.225
-4.16%
$ 6.71 million $ 781,579
Jan 27 $ 0.235
-14.77%
$ 7.03 million $ 1.07 million
Jan 20 $ 0.273
-6.03%
$ 8.25 million $ 896,928
Jan 13 $ 0.332
-2.18%
$ 8.7 million $ 943,499
Jan 6 $ 0.346
-9.10%
$ 10.17 million $ 1.07 million
Dec 30 $ 0.394
+1.86%
$ 11.38 million $ 943,376
Dec 23 $ 0.405
+7.98%
$ 11.61 million $ 841,325
Dec 16 $ 0.363
-24.99%
$ 11.21 million $ 1.34 million
Dec 9 $ 0.479
-10.71%
$ 14.51 million $ 842,486
Dec 2 $ 0.529
+10.71%
$ 16.06 million $ 622,115
Nov 25 $ 0.479
+6.80%
$ 14.35 million $ 278,762
Nov 18 $ 0.433
+21.23%
$ 13.44 million $ 372,476
Nov 11 $ 0.373
-19.82%
$ 10.7 million $ 363,240
Nov 4 $ 0.446
+17.30%
$ 13.87 million $ 96,620
Oct 28 $ 0.381
-12.42%
$ 11.4 million $ 203,228
Oct 21 $ 0.426
-2.93%
$ 13.02 million $ 99,214
Oct 14 $ 0.439
+9.42%
$ 13.16 million $ 97,184
Oct 7 $ 0.409
-3.40%
$ 12.02 million $ 812,177
Sep 30 $ 0.41
-17.42%
$ 12.69 million $ 1.2 million
Sep 23 $ 0.514
+11.47%
$ 14.93 million $ 1.25 million
Sep 16 $ 0.464
-2.14%
$ 2.3 million $ 1.28 million
Sep 9 $ 0.497
+13.38%
$ 2.37 million $ 1.39 million
Sep 2 $ 0.418
+10.16%
$ 2.19 million $ 1.67 million
Aug 26 $ 0.38
-12.51%
$ 1.9 million $ 1.35 million
Aug 19 $ 0.447
+21.24%
$ 2.17 million $ 1.2 million
Aug 12 $ 0.367
+3.76%
$ 1.84 million $ 1.27 million
Aug 5 $ 0.371
+2.68%
$ 1.77 million $ 1.26 million
Jul 29 $ 0.402
-17.32%
$ 1.82 million $ 131,770
Jul 22 $ 0.49
-12.50%
$ 2.43 million $ 250,325
Jul 15 $ 0.535
+54.71%
$ 2.8 million $ 275,934
Jul 8 $ 0.331
+17.94%
$ 1.73 million $ 78,732
Jul 1 $ 0.305
-7.62%
$ 1.4 million $ 40,063
Jun 24 $ 0.317
+28.23%
$ 1.65 million $ 69,888
Jun 17 $ 0.343
-12.18%
$ -- $ 113,862
Jun 10 $ 0.361
-16.50%
$ 1.95 million $ 148,998