Market Cap $4.22T
1.9%
Volume 24h $322.62B
2.8%
BTC % 53.76%
0.44%
ETH % 12.43%
-0.64%
Coins
33.104
+14
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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.119136 | $0.118026 | $0.124447 | $0.121482 | $132,847 | $3,567,893 |
| Sep-08 2025 | $0.121146 | $0.118879 | $0.122974 | $0.119405 | $146,942 | $3,628,109 |
| Sep-07 2025 | $0.120149 | $0.118678 | $0.121648 | $0.119675 | $129,084 | $3,598,238 |
| Sep-06 2025 | $0.119635 | $0.117709 | $0.121303 | $0.12094 | $133,977 | $3,582,862 |
| Sep-05 2025 | $0.120031 | $0.117272 | $0.132521 | $0.13009 | $157,452 | $3,594,723 |
| Sep-04 2025 | $0.130964 | $0.129881 | $0.136235 | $0.136144 | $133,940 | $3,922,132 |
| Sep-03 2025 | $0.136691 | $0.133248 | $0.136691 | $0.135716 | $120,825 | $4,093,652 |
| Sep-02 2025 | $0.135275 | $0.13123 | $0.135275 | $0.131273 | $138,963 | $4,051,240 |
| Sep-01 2025 | $0.129607 | $0.129173 | $0.137674 | $0.134454 | $136,547 | $3,881,498 |
| Aug-31 2025 | $0.1354 | $0.1354 | $0.142105 | $0.14057 | $118,486 | $4,054,970 |
| Aug-30 2025 | $0.140407 | $0.139561 | $0.146058 | $0.146058 | $153,986 | $4,204,945 |
| Aug-29 2025 | $0.146341 | $0.143508 | $0.152946 | $0.152946 | $123,249 | $4,382,649 |
| Aug-28 2025 | $0.152502 | $0.147889 | $0.152502 | $0.148549 | $129,048 | $4,567,155 |
| Aug-27 2025 | $0.148902 | $0.147128 | $0.152613 | $0.149855 | $129,247 | $4,459,327 |
| Aug-26 2025 | $0.150094 | $0.13403 | $0.15084 | $0.13403 | $158,920 | $4,495,053 |