Market Cap $3.19T
0.47%
Volume 24h $95.43B
-51.64%
BTC % 54.99%
-0.18%
ETH % 11.13%
-0.27%
Coins
33.868
+2
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Dec-27 2025 | $0.075734 | $0.074796 | $0.076948 | $0.075046 | $115,705 | $2,268,090 |
| Dec-26 2025 | $0.074279 | $0.073019 | $0.075262 | $0.073019 | $112,149 | $2,224,523 |
| Dec-25 2025 | $0.074269 | $0.072776 | $0.076282 | $0.072884 | $107,974 | $2,224,222 |
| Dec-24 2025 | $0.072812 | $0.071248 | $0.074013 | $0.074013 | $118,265 | $2,180,603 |
| Dec-23 2025 | $0.072691 | $0.071764 | $0.074956 | $0.074747 | $111,490 | $2,176,976 |
| Dec-22 2025 | $0.074676 | $0.073919 | $0.076501 | $0.075079 | $105,128 | $2,236,429 |
| Dec-21 2025 | $0.075082 | $0.074435 | $0.083535 | $0.083535 | $99,958 | $2,248,577 |
| Dec-20 2025 | $0.083134 | $0.069525 | $0.083134 | $0.070749 | $108,739 | $2,489,711 |
| Dec-19 2025 | $0.070522 | $0.066097 | $0.070599 | $0.067418 | $106,563 | $2,112,007 |
| Dec-18 2025 | $0.066633 | $0.066633 | $0.071841 | $0.069109 | $106,456 | $1,995,556 |
| Dec-17 2025 | $0.069485 | $0.068683 | $0.073286 | $0.072961 | $88,492 | $2,080,949 |
| Dec-16 2025 | $0.073151 | $0.071485 | $0.074134 | $0.072647 | $122,792 | $2,190,754 |
| Dec-15 2025 | $0.072249 | $0.071444 | $0.078489 | $0.07388 | $108,862 | $2,163,740 |
| Dec-14 2025 | $0.074503 | $0.074503 | $0.079423 | $0.079258 | $103,714 | $2,231,238 |
| Dec-13 2025 | $0.079493 | $0.07866 | $0.079858 | $0.07882 | $110,004 | $2,380,666 |