Market Cap $2.74T
-0.19%
Volume 24h $285.77B
16.12%
BTC % 55.72%
0.1%
ETH % 10%
-0.5%
Coins
34.542
+6
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 |
|---|---|---|---|---|---|---|
| Apr-28 2026 | $0.065194 | $0.065118 | $0.066371 | $0.066235 | $48,839 | $1,952,461 |
| Apr-27 2026 | $0.065726 | $0.065118 | $0.068436 | $0.067421 | $49,987 | $1,968,387 |
| Apr-26 2026 | $0.067323 | $0.066831 | $0.067896 | $0.066831 | $46,352 | $2,016,197 |
| Apr-25 2026 | $0.066531 | $0.066215 | $0.068108 | $0.067118 | $53,657 | $1,992,485 |
| Apr-24 2026 | $0.067236 | $0.067236 | $0.068611 | $0.068611 | $51,100 | $2,013,593 |
| Apr-23 2026 | $0.068204 | $0.068133 | $0.070788 | $0.070788 | $51,176 | $2,042,586 |
| Apr-22 2026 | $0.071236 | $0.070785 | $0.072818 | $0.070964 | $50,693 | $2,133,390 |
| Apr-21 2026 | $0.070104 | $0.069586 | $0.071744 | $0.071009 | $45,007 | $2,099,492 |
| Apr-20 2026 | $0.070975 | $0.070291 | $0.071732 | $0.070291 | $50,503 | $2,125,565 |
| Apr-19 2026 | $0.070258 | $0.070258 | $0.073192 | $0.073126 | $55,841 | $2,104,099 |
| Apr-18 2026 | $0.073788 | $0.073194 | $0.0773 | $0.076587 | $46,993 | $2,209,824 |
| Apr-17 2026 | $0.077329 | $0.074641 | $0.078398 | $0.078037 | $52,507 | $2,315,871 |
| Apr-16 2026 | $0.078361 | $0.077191 | $0.07948 | $0.077191 | $55,857 | $2,346,761 |
| Apr-15 2026 | $0.07721 | $0.074187 | $0.078024 | $0.074748 | $46,567 | $2,312,294 |
| Apr-14 2026 | $0.074492 | $0.07429 | $0.080258 | $0.080258 | $56,001 | $2,230,905 |