OpenChat Historical Data

CHAT Page 8
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $ 0.13
-8.94%
$ 3.9 million $ 135,740
May 29, 2025 $ 0.143
-3.41%
$ 4.28 million $ 117,420
May 28, 2025 $ 0.148
+0.24%
$ 4.42 million $ 131,222
May 27, 2025 $ 0.147
+2.35%
$ 4.41 million $ 131,360
May 26, 2025 $ 0.144
-1.26%
$ 4.31 million $ 126,017
May 25, 2025 $ 0.146
+1.73%
$ 4.36 million $ 131,424
May 24, 2025 $ 0.143
-0.41%
$ 4.29 million $ 133,877
May 23, 2025 $ 0.144
-8.66%
$ 4.31 million $ 122,580
May 22, 2025 $ 0.158
+5.40%
$ 4.72 million $ 140,613
May 21, 2025 $ 0.15
+1.09%
$ 4.48 million $ 129,074
May 20, 2025 $ 0.148
-0.03%
$ 4.43 million $ 128,682
May 19, 2025 $ 0.148
-3.47%
$ 4.44 million $ 112,268
May 18, 2025 $ 0.153
+3.71%
$ 4.58 million $ 129,082
May 17, 2025 $ 0.147
-1.17%
$ 4.42 million $ 134,742
May 16, 2025 $ 0.149
-1.16%
$ 4.47 million $ 129,267
May 15, 2025 $ 0.151
-4.83%
$ 4.52 million $ 127,077
May 14, 2025 $ 0.159
-4.70%
$ 4.75 million $ 135,902
May 13, 2025 $ 0.166
+5.90%
$ 4.98 million $ 141,401
May 12, 2025 $ 0.157
-6.33%
$ 4.71 million $ 177,772
May 11, 2025 $ 0.168
+3.32%
$ 5.02 million $ 101,708
May 10, 2025 $ 0.163
+0.20%
$ 4.88 million $ 138,125
May 9, 2025 $ 0.163
+1.63%
$ 4.87 million $ 102,622
May 8, 2025 $ 0.16
+11.44%
$ 4.79 million $ 68,718
May 7, 2025 $ 0.143
-1.69%
$ 4.3 million $ 102,562
May 6, 2025 $ 0.146
+1.96%
$ 4.37 million $ 62,864
May 5, 2025 $ 0.143
-6.88%
$ 4.28 million $ 119,292
May 4, 2025 $ 0.154
-1.94%
$ 4.6 million $ 82,541
May 3, 2025 $ 0.157
+6.32%
$ 4.7 million $ 112,930
May 2, 2025 $ 0.147
-0.98%
$ 4.42 million $ 74,271
May 1, 2025 $ 0.149
+1.38%
$ 4.46 million $ 87,985
Apr 30, 2025 $ 0.147
-3.65%
$ 4.4 million $ 90,215
Apr 29, 2025 $ 0.153
+1.95%
$ 4.57 million $ 100,226
Apr 28, 2025 $ 0.149
+0.60%
$ 4.47 million $ 92,876
Apr 27, 2025 $ 0.149
-6.52%
$ 4.45 million $ 99,311
Apr 26, 2025 $ 0.159
-0.34%
$ 4.75 million $ 87,673
Apr 25, 2025 $ 0.159
-5.23%
$ 4.77 million $ 136,153
Apr 24, 2025 $ 0.168
-6.78%
$ 5.03 million $ 99,263
Apr 23, 2025 $ 0.18
-7.61%
$ 5.39 million $ 115,684
Apr 22, 2025 $ 0.195
+7.74%
$ 5.83 million $ 88,821
Apr 21, 2025 $ 0.181
-3.66%
$ 5.41 million $ 94,239
Apr 20, 2025 $ 0.188
+6.08%
$ 5.62 million $ 110,661
Apr 19, 2025 $ 0.177
+11.50%
$ 5.3 million $ 98,650
Apr 18, 2025 $ 0.157
+2.74%
$ 4.71 million $ 71,016
Apr 17, 2025 $ 0.153
+4.00%
$ 4.59 million $ 98,966
Apr 16, 2025 $ 0.147
-1.59%
$ 4.41 million $ 89,621
Apr 15, 2025 $ 0.15
-1.29%
$ 4.48 million $ 82,647
Apr 14, 2025 $ 0.151
-1.59%
$ 4.52 million $ 83,404
Apr 13, 2025 $ 0.153
-6.71%
$ 4.6 million $ 88,868
Apr 12, 2025 $ 0.165
+2.25%
$ 4.93 million $ 88,414
Apr 11, 2025 $ 0.161
+7.46%
$ 4.82 million $ 86,176