OpenChat Historical Data

CHAT
Download
Date Close Price change Market cap Trading volume
May 4 $ 0.0898
+38.99%
$ 2.87 million $ 91,253
Apr 27 $ 0.0652
-3.12%
$ 2.16 million $ 22,950
Apr 20 $ 0.0669
-4.43%
$ 2.25 million $ 450,119
Apr 13 $ 0.0734
-2.52%
$ 2.34 million $ 466,937
Apr 6 $ 0.0792
+16.81%
$ 2.51 million $ 564,212
Mar 30 $ 0.0689
-4.02%
$ 2.26 million $ 810,199
Mar 23 $ 0.0723
-11.38%
$ 2.39 million $ 828,953
Mar 16 $ 0.0815
-1.99%
$ 2.71 million $ 976,984
Mar 9 $ 0.0831
+9.42%
$ 2.76 million $ 925,692
Mar 2 $ 0.0789
+1.94%
$ 2.53 million $ 822,438
Feb 23 $ 0.0775
+7.20%
$ 2.57 million $ 916,780
Feb 16 $ 0.0743
-5.96%
$ 2.4 million $ 788,567
Feb 9 $ 0.0842
+6.49%
$ 2.62 million $ 757,886
Feb 2 $ 0.0806
-2.54%
$ 2.63 million $ 802,294
Jan 26 $ 0.0872
-7.06%
$ 2.75 million $ 807,945
Jan 19 $ 0.101
-8.00%
$ 3.11 million $ 841,207
Jan 12 $ 0.114
+20.76%
$ 3.68 million $ 832,776
Jan 5 $ 0.0944
-6.03%
$ 3.15 million $ 853,542
Dec 29 $ 0.0915
+17.99%
$ 3.32 million $ 852,233
Dec 22 $ 0.0757
+0.88%
$ 2.56 million $ 823,799
Dec 15 $ 0.0844
+14.40%
$ 2.48 million $ 800,125
Dec 8 $ 0.0796
-3.33%
$ 2.44 million $ 798,320
Dec 1 $ 0.0844
-8.59%
$ 2.68 million $ 824,240
Nov 24 $ 0.0957
-3.46%
$ 3 million $ 817,269
Nov 17 $ 0.0955
-9.00%
$ 3.2 million $ 793,867
Nov 10 $ 0.114
-19.20%
$ 3.39 million $ 908,235
Nov 3 $ 0.167
+62.10%
$ 4.55 million $ 946,725
Oct 27 $ 0.0905
+13.49%
$ 3.31 million $ 773,771
Oct 20 $ 0.0767
+3.76%
$ 2.56 million $ 798,414
Oct 13 $ 0.0749
-11.72%
$ 2.38 million $ 795,655
Oct 6 $ 0.0759
-28.43%
$ 2.73 million $ 761,208
Sep 29 $ 0.104
+5.03%
$ 3.41 million $ 788,300
Sep 22 $ 0.1
-12.99%
$ 3.17 million $ 786,855
Sep 15 $ 0.117
-1.11%
$ 3.69 million $ 790,808
Sep 8 $ 0.123
+2.81%
$ 3.8 million $ 774,452
Sep 1 $ 0.12
-11.34%
$ 3.83 million $ 847,712
Aug 25 $ 0.14
-4.06%
$ 4.32 million $ 850,016
Aug 18 $ 0.154
+3.10%
$ 4.65 million $ 830,709
Aug 11 $ 0.149
-1.46%
$ 4.46 million $ 965,440
Aug 4 $ 0.154
+13.41%
$ 4.54 million $ 778,641
Jul 28 $ 0.129
-10.96%
$ 4.08 million $ 805,152
Jul 21 $ 0.137
-4.80%
$ 4.33 million $ 809,756
Jul 14 $ 0.139
-4.15%
$ 4.32 million $ 755,385
Jul 7 $ 0.142
-84.11%
$ 4.34 million $ 759,557
Jun 30 $ 0.121
-5.40%
$ 35.25 million $ 670,817
Jun 23 $ 0.123
-0.69%
$ 3.84 million $ 769,666
Jun 16 $ 0.13
-14.38%
$ 3.71 million $ 798,371
Jun 9 $ 0.151
+1.80%
$ 4.54 million $ 800,453
Jun 2 $ 0.139
+3.18%
$ 4.44 million $ 693,590
May 26 $ 0.135
-7.52%
$ 4.04 million $ 913,918
Download