OpenChat Historical Data

CHAT Page 3
Download
Date Close Price change Market cap Trading volume
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
Feb 4, 2026 $ 0.0843
+0.06%
$ 2.8 million $ 138,341
Feb 3, 2026 $ 0.0843
-1.48%
$ 2.8 million $ 139,898
Feb 2, 2026 $ 0.0858
+3.70%
$ 2.85 million $ 120,903
Feb 1, 2026 $ 0.0829
-4.94%
$ 2.75 million $ 145,402
Jan 31, 2026 $ 0.0872
-6.65%
$ 2.89 million $ 129,626
Jan 30, 2026 $ 0.0935
-2.48%
$ 3.1 million $ 134,482
Jan 29, 2026 $ 0.0957
-6.12%
$ 3.17 million $ 148,872
Jan 28, 2026 $ 0.102
+0.72%
$ 3.38 million $ 143,248
Jan 27, 2026 $ 0.101
+0.06%
$ 3.35 million $ 104,981
Jan 26, 2026 $ 0.101
+7.71%
$ 3.35 million $ 146,735
Jan 25, 2026 $ 0.0938
-7.35%
$ 3.11 million $ 126,159
Jan 24, 2026 $ 0.101
+0.15%
$ 3.36 million $ 149,432
Jan 23, 2026 $ 0.101
-5.13%
$ 3.35 million $ 130,102
Jan 22, 2026 $ 0.106
+3.73%
$ 3.53 million $ 143,994
Jan 21, 2026 $ 0.103
+1.89%
$ 3.4 million $ 147,901
Jan 20, 2026 $ 0.101
-8.13%
$ 3.34 million $ 144,230
Jan 19, 2026 $ 0.11
-0.44%
$ 3.63 million $ 125,548
Jan 18, 2026 $ 0.111
-3.32%
$ 3.68 million $ 144,797
Jan 17, 2026 $ 0.114
-3.52%
$ 3.79 million $ 135,705
Jan 16, 2026 $ 0.118
-0.28%
$ 3.93 million $ 148,232
Jan 15, 2026 $ 0.119
-10.80%
$ 3.93 million $ 143,307
Jan 14, 2026 $ 0.133
+22.04%
$ 4.42 million $ 138,293
Jan 13, 2026 $ 0.109
+16.87%
$ 3.6 million $ 137,253
Jan 12, 2026 $ 0.093
-1.77%
$ 3.08 million $ 129,986
Jan 11, 2026 $ 0.0949
+0.56%
$ 3.15 million $ 130,030