Market Cap $3.90T
0.11%
Volume 24h $221.57B
-65.02%
BTC % 60.03%
-0.1%
ETH % 9.13%
-0.54%
Coins
32.398
+6
Exchanges
885
Last update
2 Minutes ago
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 |
|---|---|---|---|---|---|---|
| Jul-12 2025 | $0.14196 | $0.137536 | $0.143162 | $0.140625 | $128,067 | $4,251,449 |
| Jul-11 2025 | $0.143963 | $0.143963 | $0.149203 | $0.145204 | $112,350 | $4,311,431 |
| Jul-10 2025 | $0.1458 | $0.133891 | $0.1458 | $0.134822 | $122,915 | $4,366,428 |
| Jul-09 2025 | $0.135847 | $0.125402 | $0.135847 | $0.125495 | $127,689 | $4,068,357 |
| Jul-08 2025 | $0.125235 | $0.120899 | $0.125695 | $0.123825 | $140,223 | $3,750,572 |
| Jul-07 2025 | $0.123143 | $0.122168 | $0.124745 | $0.123776 | $123,327 | $3,687,895 |
| Jul-06 2025 | $0.124279 | $0.121496 | $0.125113 | $0.121496 | $120,927 | $3,721,923 |
| Jul-05 2025 | $0.121825 | $0.118959 | $0.122179 | $0.121718 | $128,882 | $3,648,425 |
| Jul-04 2025 | $0.121238 | $0.120124 | $0.129291 | $0.128737 | $130,002 | $3,630,846 |
| Jul-03 2025 | $0.1288 | $0.12586 | $0.129223 | $0.126758 | $126,534 | $3,857,324 |
| Jul-02 2025 | $0.127294 | $0.115848 | $0.127836 | $0.116237 | $128,322 | $3,812,232 |
| Jul-01 2025 | $0.116 | $0.116 | $0.125188 | $0.125044 | $139,019 | $3,473,978 |
| Jun-30 2025 | $0.126088 | $0.123984 | $0.128818 | $0.128818 | $129,622 | $3,776,112 |
| Jun-29 2025 | $0.128815 | $0.122631 | $0.128815 | $0.123579 | $119,968 | $3,857,773 |
| Jun-28 2025 | $0.126967 | $0.121842 | $0.126967 | $0.123578 | $127,424 | $3,802,429 |