5 DAY PERFORMANCE
+660.87%
1 MONTH PERFORMANCE
+614.29%
3 MONTH PERFORMANCE
+1,066.67%
6 MONTH PERFORMANCE
+747.46%
YEAR-TO-DATE PERFORMANCE
+659.22%
1 YEAR PERFORMANCE
+80.41%
DatChat, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2025 | $0.41 | $0.35 (-14.22%) | $0.50 | $0.25 | 78,703 | $9.66 M |
| 01/07/2025 | $0.08 | $0.76 (860.81%) | $0.90 | $0.08 | 174,530 | $26.87 M |
| 01/06/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $5.90 M |
| 01/03/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $5.87 M |
| 01/02/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $5.48 M |
| 12/31/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 2,000 | $5.36 M |
| 12/30/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 0 | $5.57 M |
| 12/27/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 0 | $5.54 M |
| 12/26/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 0 | $5.72 M |
| 12/24/2024 | $0.06 | $0.07 (16.37%) | $0.07 | $0.06 | 1,000 | $5.18 M |
| 12/23/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 500 | $5.36 M |
| 12/20/2024 | $0.04 | $0.07 (63.49%) | $0.07 | $0.04 | 8,130 | $5.24 M |
| 12/19/2024 | $0.04 | $0.05 (4.64%) | $0.05 | $0.04 | 300 | $4.97 M |
| 12/18/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $4.88 M |
| 12/17/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $5.18 M |
| 12/16/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $5.33 M |
| 12/13/2024 | $0.04 | $0.05 (7.38%) | $0.05 | $0.04 | 9,803 | $5.09 M |
| 12/12/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 300 | $5.36 M |
| 12/11/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.05 | 780 | $5.57 M |
| 12/10/2024 | $0.07 | $0.07 (-1%) | $0.07 | $0.06 | 1,200 | $5.54 M |
| 12/09/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 14,867 | $6.47 M |
| 12/06/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 0 | $5.42 M |
| 12/05/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 0 | $5.21 M |
| 12/04/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 0 | $5.39 M |
| 12/03/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 0 | $5.21 M |
| 12/02/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 0 | $5.54 M |
| 11/29/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 1,329 | $5.81 M |
| 11/27/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $5.69 M |
| 11/26/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 810 | $5.57 M |
| 11/25/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $6.08 M |
| 11/22/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 800 | $6.14 M |
| 11/21/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $5.72 M |
| 11/20/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $5.99 M |
| 11/19/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $6.35 M |
| 11/18/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $5.45 M |
| 11/15/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 600 | $6.80 M |
| 11/14/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 1,401 | $7.43 M |
| 11/13/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $6.86 M |
| 11/12/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $6.98 M |
| 11/11/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $6.44 M |
| 11/08/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $6.47 M |
| 11/07/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 2,000 | $6.05 M |
| 11/06/2024 | $0.05 | $0.07 (25.28%) | $0.07 | $0.05 | 922 | $6.74 M |
| 11/05/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 0 | $5.39 M |
| 11/04/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 0 | $5.51 M |
| 11/01/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 100 | $4.78 M |
| 10/31/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 0 | $4.69 M |
| 10/30/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 900 | $4.30 M |
| 10/29/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $5.66 M |
| 10/28/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 510 | $5.18 M |
| 10/25/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $4.85 M |
| 10/24/2024 | $0.03 | $0.03 (-12.36%) | $0.03 | $0.03 | 13,291 | $4.48 M |
| 10/23/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 0 | $4.24 M |
| 10/22/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 0 | $4.36 M |
| 10/21/2024 | $0.03 | $0.07 (105.67%) | $0.07 | $0.03 | 398 | $3.85 M |
| 10/18/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $3.88 M |
| 10/17/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $4.00 M |
| 10/16/2024 | $0.03 | $0.03 (-0.62%) | $0.07 | $0.03 | 2,700 | $3.70 M |
| 10/15/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $3.73 M |
| 10/14/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $3.97 M |
| 10/11/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $3.91 M |
| 10/10/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $3.79 M |
| 10/09/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $3.82 M |