OpenChat Historical Data

CHAT Page 5
Download
Date Close Price change Market cap Trading volume
Oct 27, 2025 $ 0.0773
-3.04%
$ 2.49 million $ 97,570
Oct 26, 2025 $ 0.0798
+3.99%
$ 2.56 million $ 149,809
Oct 25, 2025 $ 0.0767
-0.27%
$ 2.46 million $ 136,159
Oct 24, 2025 $ 0.077
+4.25%
$ 2.47 million $ 131,861
Oct 23, 2025 $ 0.0735
+2.01%
$ 2.37 million $ 141,874
Oct 22, 2025 $ 0.0707
-4.23%
$ 2.31 million $ 118,840
Oct 21, 2025 $ 0.0747
-2.31%
$ 2.37 million $ 137,248
Oct 20, 2025 $ 0.0764
+3.44%
$ 2.45 million $ 132,432
Oct 19, 2025 $ 0.0748
-0.18%
$ 2.38 million $ 133,578
Oct 18, 2025 $ 0.0749
-2.63%
$ 2.41 million $ 127,326
Oct 17, 2025 $ 0.0772
-0.13%
$ 2.47 million $ 152,554
Oct 16, 2025 $ 0.0769
-4.18%
$ 2.48 million $ 125,053
Oct 15, 2025 $ 0.0803
-5.59%
$ 2.58 million $ 133,670
Oct 14, 2025 $ 0.0854
-4.90%
$ 2.74 million $ 124,637
Oct 13, 2025 $ 0.0897
+5.64%
$ 2.88 million $ 132,415
Oct 12, 2025 $ 0.0849
+11.80%
$ 2.73 million $ 123,422
Oct 11, 2025 $ 0.0759
-5.87%
$ 2.44 million $ 119,711
Oct 10, 2025 $ 0.0807
-19.62%
$ 2.59 million $ 118,685
Oct 9, 2025 $ 0.1
-5.49%
$ 3.23 million $ 132,148
Oct 8, 2025 $ 0.106
+2.98%
$ 3.41 million $ 144,784
Oct 7, 2025 $ 0.103
-5.37%
$ 3.31 million $ 113,784
Oct 6, 2025 $ 0.109
+2.77%
$ 3.5 million $ 132,096
Oct 5, 2025 $ 0.106
+2.32%
$ 3.41 million $ 122,225
Oct 4, 2025 $ 0.104
-5.94%
$ 3.33 million $ 144,894
Oct 3, 2025 $ 0.11
+2.45%
$ 3.53 million $ 117,076
Oct 2, 2025 $ 0.107
+2.35%
$ 3.44 million $ 143,642
Oct 1, 2025 $ 0.105
+8.12%
$ 3.36 million $ 132,562
Sep 30, 2025 $ 0.0963
-1.95%
$ 3.1 million $ 127,246
Sep 29, 2025 $ 0.0982
-0.52%
$ 3.15 million $ 122,880
Sep 28, 2025 $ 0.0991
-1.00%
$ 3.17 million $ 144,804
Sep 27, 2025 $ 0.1
-1.92%
$ 3.21 million $ 129,722
Sep 26, 2025 $ 0.102
+4.83%
$ 3.27 million $ 130,381
Sep 25, 2025 $ 0.097
-4.92%
$ 3.11 million $ 126,034
Sep 24, 2025 $ 0.102
+0.06%
$ 3.27 million $ 138,164
Sep 23, 2025 $ 0.102
+1.12%
$ 3.27 million $ 127,330
Sep 22, 2025 $ 0.101
-12.37%
$ 3.23 million $ 135,223
Sep 21, 2025 $ 0.116
-0.67%
$ 3.69 million $ 135,863
Sep 20, 2025 $ 0.117
+1.02%
$ 3.76 million $ 128,242
Sep 19, 2025 $ 0.116
-2.16%
$ 3.71 million $ 136,239
Sep 18, 2025 $ 0.119
-0.12%
$ 3.82 million $ 125,312
Sep 17, 2025 $ 0.118
+0.79%
$ 3.82 million $ 134,749
Sep 16, 2025 $ 0.118
+5.20%
$ 3.77 million $ 139,136
Sep 15, 2025 $ 0.112
-5.65%
$ 3.59 million $ 127,131
Sep 14, 2025 $ 0.12
-2.52%
$ 3.8 million $ 138,631
Sep 13, 2025 $ 0.123
+1.58%
$ 3.94 million $ 124,505
Sep 12, 2025 $ 0.121
+0.05%
$ 3.88 million $ 106,451
Sep 11, 2025 $ 0.121
-0.95%
$ 3.88 million $ 141,865
Sep 10, 2025 $ 0.122
+2.77%
$ 3.92 million $ 126,281
Sep 9, 2025 $ 0.119
-2.18%
$ 3.81 million $ 142,306
Sep 8, 2025 $ 0.121
+1.60%
$ 3.89 million $ 133,044