Market Cap $3.27T
-2.66%
Volume 24h $294.23B
46.45%
BTC % 61.25%
0.91%
ETH % 8.21%
-4.87%
Coins
32.211
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 |
|---|---|---|---|---|---|---|
| Jun-21 2025 | $0.129184 | $0.12794 | $0.137745 | $0.137022 | $136,036 | $3,868,829 |
| Jun-20 2025 | $0.13639 | $0.13639 | $0.142275 | $0.139718 | $125,840 | $4,084,637 |
| Jun-19 2025 | $0.139241 | $0.138083 | $0.143711 | $0.143711 | $118,673 | $4,169,999 |
| Jun-18 2025 | $0.145804 | $0.140691 | $0.146163 | $0.143165 | $126,328 | $4,366,571 |
| Jun-17 2025 | $0.142493 | $0.14233 | $0.148366 | $0.14675 | $118,519 | $4,267,396 |
| Jun-16 2025 | $0.149377 | $0.149125 | $0.154419 | $0.151157 | $135,295 | $4,473,580 |
| Jun-15 2025 | $0.150286 | $0.146877 | $0.150753 | $0.150642 | $127,122 | $4,500,781 |
| Jun-14 2025 | $0.150874 | $0.147508 | $0.156765 | $0.148415 | $134,368 | $4,518,412 |
| Jun-13 2025 | $0.148618 | $0.146417 | $0.157583 | $0.157583 | $132,593 | $4,450,833 |
| Jun-12 2025 | $0.160219 | $0.157055 | $0.165908 | $0.162075 | $132,495 | $4,798,262 |
| Jun-11 2025 | $0.159983 | $0.158459 | $0.164075 | $0.161375 | $135,108 | $4,791,185 |
| Jun-10 2025 | $0.160576 | $0.151421 | $0.160576 | $0.153772 | $122,776 | $4,808,944 |
| Jun-09 2025 | $0.154835 | $0.146762 | $0.155318 | $0.148106 | $141,107 | $4,637,035 |
| Jun-08 2025 | $0.148579 | $0.138951 | $0.151533 | $0.139106 | $116,313 | $4,449,662 |
| Jun-07 2025 | $0.131941 | $0.13135 | $0.132885 | $0.131577 | $105,815 | $3,951,387 |