OpenChat Historical Data

CHAT Page 5
Download
Date Close Price change Market cap Trading volume
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
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