OpenChat(CHAT)Today
$0.1477
1 years ago
$0.480022
OpenChat Price History (CHAT)
Time period: 2024-07-17 ~ 2025-07-18
2024-07-17
2025-07-18
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-07-17 | $0.1462 | $0.1524 | $0.1455 | $0.1467 | $45,497.42 |
2025-07-16 | $0.143484 | $0.1507 | $0.1432 | $0.1459 | $67,028.85 |
2025-07-15 | $0.144805 | $0.1467 | $0.1382 | $0.1436 | $42,372.81 |
2025-07-14 | $0.144452 | $0.151080 | $0.142188 | -- | -- |
2025-07-13 | $0.137543 | $0.143225 | $0.137491 | -- | -- |
2025-07-12 | $0.148350 | $0.150473 | $0.139114 | -- | -- |
2025-07-11 | $0.136345 | $0.1366 | $0.1266 | -- | -- |
2025-07-10 | -- | $0.1366 | $0.1266 | -- | -- |
2025-07-09 | $0.121000 | $0.127432 | $0.120754 | -- | -- |
2025-07-09 | -- | $0.125945 | $0.121459 | -- | -- |
2025-07-07 | $0.124016 | $0.125498 | $0.121260 | -- | -- |
2025-07-06 | $0.119429 | $0.122575 | $0.118787 | -- | -- |
2025-07-05 | $0.121524 | $0.125628 | $0.119512 | -- | -- |
2025-07-04 | $0.126190 | $0.129752 | $0.125802 | -- | -- |
2025-07-03 | $0.124574 | $0.129014 | $0.118228 | -- | -- |
2025-07-02 | $0.118739 | $0.122152 | $0.115562 | -- | -- |
2025-07-01 | $0.125899 | $0.1283 | $0.1208 | -- | -- |
2025-06-30 | $0.122744 | $0.1292 | $0.1227 | $0.1258 | $54,621.14 |
2025-06-29 | $0.123346 | $0.1272 | $0.1224 | $0.1228 | $65,707.79 |
2025-06-28 | $0.123367 | $0.1246 | $0.1206 | $0.1233 | $53,843.80 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-07-18
OpenChat(CHAT)
