OpenChat Historical Data

CHAT
Download
Date Close Price change Market cap Trading volume
Today $ 0.0661
+0.00%
$ 2.21 million $ 66,773
Yesterday $ 0.0694
-9.02%
$ 2.32 million $ 77,523
May 13, 2026 $ 0.0763
-5.48%
$ 2.55 million $ 90,404
May 12, 2026 $ 0.0811
-3.22%
$ 2.71 million $ 73,785
May 11, 2026 $ 0.0836
-2.45%
$ 2.79 million $ 73,646
May 10, 2026 $ 0.0859
-4.22%
$ 2.87 million $ 78,644
May 9, 2026 $ 0.0898
-4.23%
$ 3 million $ 73,880
May 8, 2026 $ 0.0921
+14.04%
$ 3.08 million $ 65,815
May 7, 2026 $ 0.0809
-3.39%
$ 2.7 million $ 87,095
May 6, 2026 $ 0.0836
+15.66%
$ 2.79 million $ 63,666
May 5, 2026 $ 0.0724
+14.00%
$ 2.42 million $ 85,646
May 4, 2026 $ 0.0635
-1.69%
$ 2.12 million $ 67,283
May 3, 2026 $ 0.0646
-0.92%
$ 2.16 million $ 84,313
May 2, 2026 $ 0.0652
+0.31%
$ 2.18 million $ 74,473
May 1, 2026 $ 0.065
+0.01%
$ 2.17 million $ 62,413
Apr 30, 2026 $ 0.0651
+0.46%
$ 2.17 million $ 84,436
Apr 29, 2026 $ 0.0648
-0.61%
$ 2.16 million $ 65,704
Apr 28, 2026 $ 0.0652
-1.65%
$ 2.18 million $ 80,728
Apr 27, 2026 $ 0.0662
-1.64%
$ 2.21 million $ 74,519
Apr 26, 2026 $ 0.0673
+0.60%
$ 2.25 million $ 62,863
Apr 25, 2026 $ 0.0669
-0.60%
$ 2.23 million $ 83,856
Apr 24, 2026 $ 0.0673
-1.61%
$ 2.25 million $ 71,724
Apr 23, 2026 $ 0.0684
-3.52%
$ 2.28 million $ 73,928
Apr 22, 2026 $ 0.0709
+0.43%
$ 2.37 million $ 79,105
Apr 21, 2026 $ 0.0706
-0.42%
$ 2.36 million $ 77,517
Apr 20, 2026 $ 0.0709
+1.29%
$ 2.37 million $ 63,990
Apr 19, 2026 $ 0.07
-4.38%
$ 2.34 million $ 79,306
Apr 18, 2026 $ 0.0734
-4.67%
$ 2.45 million $ 61,672
Apr 17, 2026 $ 0.077
-2.03%
$ 2.57 million $ 83,943
Apr 16, 2026 $ 0.0787
+2.05%
$ 2.63 million $ 86,908
Apr 15, 2026 $ 0.0773
+3.37%
$ 2.58 million $ 63,531
Apr 14, 2026 $ 0.0746
-7.36%
$ 2.49 million $ 94,278
Apr 13, 2026 $ 0.0807
+7.19%
$ 2.69 million $ 76,606
Apr 12, 2026 $ 0.0753
-4.81%
$ 2.51 million $ 72,496
Apr 11, 2026 $ 0.0792
-0.62%
$ 2.64 million $ 76,121
Apr 10, 2026 $ 0.0797
+1.40%
$ 2.66 million $ 76,979
Apr 9, 2026 $ 0.0784
+2.76%
$ 2.62 million $ 74,153
Apr 8, 2026 $ 0.0763
-1.60%
$ 2.54 million $ 64,978
Apr 7, 2026 $ 0.0777
+8.17%
$ 2.59 million $ 138,637
Apr 6, 2026 $ 0.0718
+5.95%
$ 2.39 million $ 133,345
Apr 5, 2026 $ 0.0678
-1.68%
$ 2.26 million $ 136,485
Apr 4, 2026 $ 0.0689
+2.24%
$ 2.3 million $ 134,602
Apr 3, 2026 $ 0.0674
+1.82%
$ 2.25 million $ 133,358
Apr 2, 2026 $ 0.0663
-3.37%
$ 2.21 million $ 138,874
Apr 1, 2026 $ 0.0687
-10.04%
$ 2.29 million $ 150,424
Mar 31, 2026 $ 0.0763
+4.18%
$ 2.54 million $ 121,764
Mar 30, 2026 $ 0.0732
+1.88%
$ 2.44 million $ 131,176
Mar 29, 2026 $ 0.0717
-0.78%
$ 2.39 million $ 142,182
Mar 28, 2026 $ 0.0723
+2.94%
$ 2.41 million $ 139,512
Mar 27, 2026 $ 0.0702
-8.92%
$ 2.34 million $ 152,474
Download