Market Cap $4.15T 2.68%
Volume 24h $226.75B 21.02%
BTC % 55.19% 0.03%
ETH % 12.05% 1.9%
Coins 33.517
Exchanges 885
Last update 49 Seconds 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
Oct-25 2025 $0.077222 $0.074942 $0.077597 $0.077011 $118,520 $2,312,670
Oct-24 2025 $0.076957 $0.073873 $0.077452 $0.073873 $112,482 $2,304,723
Oct-23 2025 $0.073561 $0.072442 $0.074477 $0.072442 $115,032 $2,203,016
Oct-22 2025 $0.070855 $0.07041 $0.074255 $0.073977 $96,272 $2,121,995
Oct-21 2025 $0.074702 $0.073143 $0.07914 $0.076173 $116,057 $2,237,181
Oct-20 2025 $0.076322 $0.073532 $0.076842 $0.074266 $111,636 $2,285,712
Oct-19 2025 $0.074301 $0.073902 $0.076552 $0.074743 $110,111 $2,225,195
Oct-18 2025 $0.074995 $0.073862 $0.079482 $0.076857 $97,508 $2,245,970
Oct-17 2025 $0.076977 $0.072092 $0.080981 $0.077508 $141,342 $2,305,325
Oct-16 2025 $0.077214 $0.076689 $0.081048 $0.080138 $106,902 $2,312,413
Oct-15 2025 $0.080097 $0.07877 $0.084341 $0.084333 $111,766 $2,398,761
Oct-14 2025 $0.085359 $0.082546 $0.089634 $0.089634 $106,553 $2,556,350
Oct-13 2025 $0.090354 $0.083828 $0.090354 $0.084414 $109,991 $2,705,936
Oct-12 2025 $0.084565 $0.075113 $0.085532 $0.076149 $110,156 $2,532,573
Oct-11 2025 $0.077007 $0.075791 $0.081643 $0.081412 $104,182 $2,306,239

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 612 days, from day 02-22-2024.