Market Cap $4.56T 1.79%
Volume 24h $297.27B -44.81%
BTC % 54.66% 0.6%
ETH % 12.09% -0.16%
Coins 33.322 +3
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
Oct-04 2025 $0.103559 $0.103559 $0.110986 $0.110986 $124,443 $3,101,391
Oct-03 2025 $0.110104 $0.105179 $0.110104 $0.106488 $99,733 $3,297,404
Oct-02 2025 $0.106969 $0.104559 $0.10727 $0.10546 $118,439 $3,203,541
Oct-01 2025 $0.104912 $0.09755 $0.104912 $0.09755 $109,455 $3,141,937
Sep-30 2025 $0.096167 $0.093833 $0.098389 $0.098389 $112,608 $2,880,035
Sep-29 2025 $0.098536 $0.096844 $0.099079 $0.098816 $106,748 $2,950,985
Sep-28 2025 $0.099146 $0.093664 $0.100109 $0.100057 $128,283 $2,969,254
Sep-27 2025 $0.100015 $0.098613 $0.103545 $0.101911 $116,853 $2,995,266
Sep-26 2025 $0.101765 $0.096468 $0.102015 $0.098254 $124,115 $3,047,674
Sep-25 2025 $0.097553 $0.096161 $0.10209 $0.10209 $122,591 $2,921,551
Sep-24 2025 $0.10205 $0.10081 $0.103357 $0.102926 $132,226 $3,056,218
Sep-23 2025 $0.101751 $0.098353 $0.102584 $0.100532 $120,834 $3,047,273
Sep-22 2025 $0.100792 $0.100394 $0.11521 $0.11521 $138,235 $3,018,550
Sep-21 2025 $0.115156 $0.115156 $0.119011 $0.117019 $134,912 $3,448,724
Sep-20 2025 $0.116981 $0.115965 $0.117754 $0.116176 $123,063 $3,503,367

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 591 days, from day 02-22-2024.