OpenChat(CHAT)Today
$0.1362
1 years ago
$0.397244
OpenChat Price History
(CHAT)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.132474 | $0.1361 | $0.1276 | $0.132941 | $14,097.46 |
2025-09-01 | $0.136469 | $0.1388 | $0.1312 | $0.132367 | $11,070.88 |
2025-08-31 | $0.141239 | $0.1423 | $0.1356 | $0.136757 | $11,211.74 |
2025-08-30 | $0.143598 | $0.1468 | $0.1379 | $0.141239 | $23,418.89 |
2025-08-29 | $0.149384 | $0.1532 | $0.1428 | $0.144156 | $16,853.92 |
2025-08-28 | $0.151746 | $0.152 | $0.1473 | $0.149405 | $9,268.298 |
2025-08-27 | $0.148055 | $0.154 | $0.1458 | $0.152121 | $13,455.18 |
2025-08-26 | $0.139196 | $0.1513 | $0.1332 | $0.147838 | $15,558.29 |
2025-08-25 | $0.145055 | $0.1517 | $0.1382 | $0.1384 | $53,992.34 |
2025-08-24 | $0.152142 | $0.1548 | $0.1431 | $0.144784 | $14,981.86 |
2025-08-23 | $0.149517 | $0.1572 | $0.1502 | $0.151945 | $11,051.62 |
2025-08-22 | $0.144667 | $0.1527 | $0.1394 | $0.148840 | $12,690.56 |
2025-08-21 | $0.145271 | $0.149 | $0.1432 | $0.144628 | $14,627.91 |
2025-08-20 | $0.148217 | $0.1481 | $0.1403 | $0.145347 | $12,286.27 |
2025-08-19 | $0.143136 | $0.1571 | $0.1413 | $0.148056 | $13,753.92 |
2025-08-18 | $0.152831 | $0.1516 | $0.141 | $0.143563 | $14,623.61 |
2025-08-17 | $0.149392 | $0.1541 | $0.1463 | $0.1531 | $53,894.41 |
2025-08-16 | $0.143622 | $0.1494 | $0.1423 | $0.149035 | $14,551.78 |
2025-08-15 | $0.150457 | $0.1509 | $0.142 | $0.143527 | $11,933.59 |
2025-08-14 | $0.156757 | $0.1642 | $0.1477 | $0.150139 | $17,504.69 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
OpenChat(CHAT)
