Market Cap $3.34T
2.07%
Volume 24h $239.27B
36.77%
BTC % 54.83%
0.43%
ETH % 11.34%
0.97%
Coins
33.769
+2
Exchanges
885
Last update
27 Seconds 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-07 2025 | $0.081413 | $0.081214 | $0.08444 | $0.084416 | $109,388 | $2,438,187 |
| Dec-06 2025 | $0.083926 | $0.083157 | $0.085555 | $0.083446 | $113,717 | $2,513,441 |
| Dec-05 2025 | $0.082983 | $0.08164 | $0.088533 | $0.087425 | $112,925 | $2,485,184 |
| Dec-04 2025 | $0.088499 | $0.087317 | $0.090307 | $0.088609 | $104,392 | $2,650,393 |
| Dec-03 2025 | $0.089385 | $0.086132 | $0.09041 | $0.090305 | $115,629 | $2,676,927 |
| Dec-02 2025 | $0.091845 | $0.086819 | $0.09323 | $0.087127 | $120,786 | $2,750,598 |
| Dec-01 2025 | $0.086634 | $0.084451 | $0.089815 | $0.089815 | $115,513 | $2,594,529 |
| Nov-30 2025 | $0.094938 | $0.094229 | $0.097024 | $0.096581 | $110,441 | $2,843,229 |
| Nov-29 2025 | $0.095588 | $0.0948 | $0.100659 | $0.098586 | $114,293 | $2,862,695 |
| Nov-28 2025 | $0.098926 | $0.097838 | $0.100725 | $0.099164 | $108,123 | $2,962,666 |
| Nov-27 2025 | $0.098477 | $0.098477 | $0.105769 | $0.10402 | $106,270 | $2,949,197 |
| Nov-26 2025 | $0.103927 | $0.101322 | $0.107458 | $0.107458 | $114,050 | $3,112,425 |
| Nov-25 2025 | $0.106132 | $0.098613 | $0.107216 | $0.102581 | $126,802 | $3,178,450 |
| Nov-24 2025 | $0.102903 | $0.095634 | $0.104458 | $0.09829 | $105,782 | $3,081,764 |
| Nov-23 2025 | $0.099651 | $0.094826 | $0.10119 | $0.094826 | $119,338 | $2,984,375 |