OpenChat Historical Data

CHAT Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 0.0733
+0.75%
$ 2.42 million $ 144,821
Dec 15, 2025 $ 0.0721
-2.23%
$ 2.4 million $ 144,660
Dec 14, 2025 $ 0.0744
-6.74%
$ 2.44 million $ 130,937
Dec 13, 2025 $ 0.0796
+1.01%
$ 2.64 million $ 129,108
Dec 12, 2025 $ 0.0787
-2.65%
$ 2.6 million $ 136,938
Dec 11, 2025 $ 0.0808
-1.31%
$ 2.67 million $ 124,281
Dec 10, 2025 $ 0.0819
-8.75%
$ 2.71 million $ 130,769
Dec 9, 2025 $ 0.0897
+9.73%
$ 2.97 million $ 137,764
Dec 8, 2025 $ 0.0817
-0.73%
$ 2.67 million $ 139,461
Dec 7, 2025 $ 0.0823
-2.49%
$ 2.68 million $ 140,267
Dec 6, 2025 $ 0.0844
+1.52%
$ 2.75 million $ 127,321
Dec 5, 2025 $ 0.0832
-5.42%
$ 2.71 million $ 137,233
Dec 4, 2025 $ 0.0879
-0.83%
$ 2.87 million $ 128,639
Dec 3, 2025 $ 0.0888
-1.44%
$ 2.89 million $ 154,161
Dec 2, 2025 $ 0.0903
+3.80%
$ 2.91 million $ 134,923
Dec 1, 2025 $ 0.0869
-5.93%
$ 2.8 million $ 141,965
Nov 30, 2025 $ 0.0953
-1.17%
$ 3 million $ 131,676
Nov 29, 2025 $ 0.0957
-2.69%
$ 3.11 million $ 135,468
Nov 28, 2025 $ 0.0986
-0.42%
$ 3.18 million $ 137,231
Nov 27, 2025 $ 0.0991
-4.93%
$ 3.19 million $ 128,857
Nov 26, 2025 $ 0.104
-3.29%
$ 3.36 million $ 136,255
Nov 25, 2025 $ 0.106
+3.60%
$ 3.47 million $ 151,670
Nov 24, 2025 $ 0.103
+3.67%
$ 3.31 million $ 127,789
Nov 23, 2025 $ 0.1
+5.44%
$ 3.2 million $ 141,893
Nov 22, 2025 $ 0.0955
-6.62%
$ 3.08 million $ 136,509
Nov 21, 2025 $ 0.101
-6.63%
$ 3.3 million $ 136,828
Nov 20, 2025 $ 0.111
-0.65%
$ 3.49 million $ 128,934
Nov 19, 2025 $ 0.112
-4.15%
$ 3.6 million $ 144,604
Nov 18, 2025 $ 0.118
-1.39%
$ 3.75 million $ 129,310
Nov 17, 2025 $ 0.12
+13.95%
$ 3.86 million $ 117,683
Nov 16, 2025 $ 0.106
-7.96%
$ 3.39 million $ 147,064
Nov 15, 2025 $ 0.114
-1.02%
$ 3.74 million $ 137,993
Nov 14, 2025 $ 0.118
-6.91%
$ 3.72 million $ 122,573
Nov 13, 2025 $ 0.128
-2.41%
$ 4.1 million $ 160,281
Nov 12, 2025 $ 0.131
+0.51%
$ 4.22 million $ 152,719
Nov 11, 2025 $ 0.13
-7.64%
$ 4.19 million $ 175,729
Nov 10, 2025 $ 0.141
-0.37%
$ 4.54 million $ 158,941
Nov 9, 2025 $ 0.141
-14.89%
$ 4.55 million $ 121,429
Nov 8, 2025 $ 0.167
+0.75%
$ 5.36 million $ 157,135
Nov 7, 2025 $ 0.165
+18.26%
$ 5.31 million $ 209,108
Nov 6, 2025 $ 0.139
+3.01%
$ 4.49 million $ 141,448
Nov 5, 2025 $ 0.135
+12.98%
$ 4.36 million $ 133,742
Nov 4, 2025 $ 0.12
+29.24%
$ 3.86 million $ 151,755
Nov 3, 2025 $ 0.0927
-9.76%
$ 2.98 million $ 153,535
Nov 2, 2025 $ 0.103
+13.69%
$ 3.31 million $ 164,722
Nov 1, 2025 $ 0.0905
+20.37%
$ 2.91 million $ 141,522
Oct 31, 2025 $ 0.0754
+3.79%
$ 2.42 million $ 130,485
Oct 30, 2025 $ 0.0721
-6.24%
$ 2.33 million $ 124,849
Oct 29, 2025 $ 0.0769
+0.37%
$ 2.47 million $ 159,089
Oct 28, 2025 $ 0.0766
-0.92%
$ 2.47 million $ 120,257