-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
+25.00% -
3 MONTH PERFORMANCE
+24.38% -
6 MONTH PERFORMANCE
+10.86% -
YEAR-TO-DATE PERFORMANCE
+81.16% -
1 YEAR PERFORMANCE
-0.79%
DatChat, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $0.03 | $0.03 (0.31%) | $0.05 | $0.03 | 2,358 | $3.85 M |
| 09/26/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $3.67 M |
| 09/25/2024 | $0.05 | $0.03 (-34.34%) | $0.05 | $0.03 | 2,300 | $3.85 M |
| 09/24/2024 | $0.05 | $0.05 (-5.3%) | $0.05 | $0.05 | 6,117 | $3.52 M |
| 09/23/2024 | $0.06 | $0.05 (-15.54%) | $0.06 | $0.03 | 23,300 | $3.52 M |
| 09/20/2024 | $0.05 | $0.05 (-12.87%) | $0.06 | $0.03 | 17,647 | $3.49 M |
| 09/19/2024 | $0.06 | $0.03 (-51.96%) | $0.06 | $0.03 | 12,600 | $3.49 M |
| 09/18/2024 | $0.04 | $0.04 (17.6%) | $0.06 | $0.04 | 20,977 | $3.52 M |
| 09/17/2024 | $0.06 | $0.06 (-2.67%) | $0.07 | $0.06 | 29,528 | $3.61 M |
| 09/16/2024 | $0.03 | $0.05 (72.76%) | $0.06 | $0.03 | 54,400 | $3.55 M |
| 09/13/2024 | $0.03 | $0.04 (4.35%) | $0.04 | $0.03 | 6,115 | $3.82 M |
| 09/12/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $3.40 M |
| 09/11/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $3.49 M |
| 09/10/2024 | $0.07 | $0.03 (-63.36%) | $0.08 | $0.03 | 12,500 | $3.52 M |
| 09/09/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 445 | $3.55 M |
| 09/06/2024 | $0.05 | $0.05 (13.63%) | $0.05 | $0.05 | 1,404 | $3.46 M |
| 09/05/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 1,200 | $3.67 M |
| 09/04/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $3.49 M |
| 09/03/2024 | $0.07 | $0.04 (-42.24%) | $0.07 | $0.04 | 11,545 | $3.52 M |
| 08/30/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $3.76 M |
| 08/29/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $3.76 M |
| 08/28/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $3.76 M |
| 08/27/2024 | $0.05 | $0.04 (-15.37%) | $0.06 | $0.04 | 1,750 | $4.09 M |
| 08/26/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $4.09 M |
| 08/23/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $4.18 M |
| 08/22/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $4.03 M |
| 08/21/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $4.15 M |
| 08/20/2024 | $0.04 | $0.04 (0.72%) | $0.04 | $0.04 | 800 | $3.94 M |
| 08/19/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 100 | $4.09 M |
| 08/16/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 0 | $4.18 M |
| 08/15/2024 | $0.08 | $0.06 (-23.83%) | $0.08 | $0.04 | 4,600 | $4.18 M |
| 08/14/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $4.18 M |
| 08/13/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $4.39 M |
| 08/12/2024 | $0.05 | $0.05 (0.2%) | $0.05 | $0.05 | 200 | $4.18 M |
| 08/09/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 100 | $4.04 M |
| 08/08/2024 | $0.07 | $0.05 (-32.43%) | $0.07 | $0.05 | 2,000 | $4.13 M |
| 08/07/2024 | $0.04 | $0.08 (101.47%) | $0.08 | $0.04 | 15,800 | $4.13 M |
| 08/06/2024 | $0.04 | $0.05 (20.19%) | $0.05 | $0.04 | 6,600 | $4.27 M |
| 08/05/2024 | $0.04 | $0.05 (28.02%) | $0.06 | $0.04 | 12,800 | $4.46 M |
| 08/02/2024 | $0.06 | $0.04 (-25.92%) | $0.06 | $0.04 | 5,100 | $4.60 M |
| 08/01/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 300 | $4.85 M |
| 07/31/2024 | $0.08 | $0.07 (-11.32%) | $0.08 | $0.07 | 3,900 | $5.11 M |
| 07/30/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 4,222 | $4.97 M |
| 07/29/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.06 | 1,900 | $4.55 M |
| 07/26/2024 | $0.08 | $0.07 (-11.28%) | $0.08 | $0.07 | 8,400 | $4.69 M |
| 07/25/2024 | $0.08 | $0.07 (-15.88%) | $0.09 | $0.07 | 5,628 | $4.21 M |
| 07/24/2024 | $0.08 | $0.08 (1.47%) | $0.08 | $0.08 | 4,642 | $4.13 M |
| 07/23/2024 | $0.10 | $0.09 (-14.4%) | $0.10 | $0.08 | 18,224 | $4.27 M |
| 07/22/2024 | $0.06 | $0.09 (48.78%) | $0.09 | $0.04 | 44,165 | $4.77 M |
| 07/18/2024 | $0.07 | $0.06 (-7.96%) | $0.07 | $0.06 | 1,025 | $4.80 M |
| 07/17/2024 | $0.07 | $0.05 (-27.57%) | $0.14 | $0.05 | 4,218 | $5.44 M |
| 07/16/2024 | $0.18 | $0.06 (-66.29%) | $0.18 | $0.06 | 239 | $5.22 M |
| 07/15/2024 | $0.09 | $0.14 (52.31%) | $0.18 | $0.09 | 26,860 | $5.30 M |
| 07/02/2024 | $0.04 | $0.04 (-0.24%) | $0.04 | $0.04 | 13,934 | $2.95 M |