Market Cap $2.35T -2.19%
Volume 24h $131.77B 22.78%
BTC % 52.67% 0.19%
ETH % 13.7% -0.29%
Coins 28.594 +15
Exchanges 885
Last update 1 minute ago
OpenChat CHAT

OpenChat (CHAT) Historical Price, Volume and Market Data by Date
USD Dollar - USD

Date Price Price Low Price High Price Open Volume 24h USD Capitalization USD
Aug-26 2024 $0.413284 $0.413284 $0.437639 $0.437639 $213,759 $12,377,078
Aug-25 2024 $0.440645 $0.42621 $0.445797 $0.445797 $201,895 $13,196,468
Aug-24 2024 $0.445593 $0.431137 $0.450009 $0.439373 $176,383 $13,344,654
Aug-23 2024 $0.440584 $0.410168 $0.440584 $0.410168 $196,663 $13,194,640
Aug-22 2024 $0.408238 $0.386912 $0.410362 $0.391556 $223,503 $12,225,959
Aug-21 2024 $0.392715 $0.367695 $0.397651 $0.368959 $213,216 $11,761,052
Aug-20 2024 $0.368742 $0.361121 $0.378719 $0.3707 $209,993 $11,043,120
Aug-19 2024 $0.36681 $0.358792 $0.368929 $0.366397 $206,132 $10,985,248
Aug-18 2024 $0.37274 $0.365687 $0.37704 $0.367812 $221,932 $11,162,845
Aug-17 2024 $0.367755 $0.360376 $0.372758 $0.361959 $206,483 $11,013,567
Aug-16 2024 $0.362465 $0.353829 $0.367714 $0.355863 $201,889 $10,855,125
Aug-15 2024 $0.357006 $0.351797 $0.369478 $0.364407 $236,558 $10,691,640
Aug-14 2024 $0.364207 $0.360089 $0.376874 $0.376151 $205,074 $10,907,295
Aug-13 2024 $0.378176 $0.35352 $0.378176 $0.368436 $202,081 $11,325,663
Aug-12 2024 $0.364231 $0.348638 $0.365132 $0.355166 $230,547 $10,908,021

Historical and market price analysis of OpenChat (CHAT), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in USD Dollar, analyzing 187 days, from day 02-22-2024.