OpenChat Historical Data

CHAT Page 10
Download
Date Close Price change Market cap Trading volume
May 22, 5 PM $ 0.0693
-2.25%
$ 2.32 million $ 85,097
May 22, 4 PM $ 0.0711
+2.99%
$ 2.38 million $ 85,315
May 22, 3 PM $ 0.0692
+0.01%
$ 2.32 million $ 85,035
May 22, 2 PM $ 0.0691
-3.21%
$ 2.31 million $ 88,387
May 22, 1 PM $ 0.0711
-0.38%
$ 2.38 million $ 90,479
May 22, 12 PM $ 0.0706
+0.76%
$ 2.36 million $ 89,382
May 22, 11 AM $ 0.0698
+0.69%
$ 2.33 million $ 88,242
May 22, 10 AM $ 0.0694
-2.39%
$ 2.32 million $ 87,203
May 22, 9 AM $ 0.0711
-2.45%
$ 2.38 million $ 82,455
May 22, 8 AM $ 0.073
-0.42%
$ 2.44 million $ 76,794
May 22, 7 AM $ 0.0738
+0.43%
$ 2.47 million $ 76,710
May 22, 6 AM $ 0.0729
+0.67%
$ 2.44 million $ 76,545
May 22, 5 AM $ 0.0729
+1.96%
$ 2.44 million $ 80,276
May 22, 4 AM $ 0.0715
-2.18%
$ 2.39 million $ 80,186
May 22, 3 AM $ 0.0728
+0.55%
$ 2.44 million $ 74,140
May 22, 2 AM $ 0.0724
+2.87%
$ 2.42 million $ 69,156
May 22, 1 AM $ 0.0704
+1.28%
$ 2.35 million $ 66,446
May 22, 12 AM $ 0.0697
-0.85%
$ 2.33 million $ 66,063
May 21, 11 PM $ 0.0703
-0.56%
$ 2.35 million $ 68,460
May 21, 10 PM $ 0.0707
+1.13%
$ 2.37 million $ 72,084
May 21, 9 PM $ 0.0699
+0.58%
$ 2.34 million $ 75,637
May 21, 8 PM $ 0.0695
-0.56%
$ 2.33 million $ 76,436
May 21, 7 PM $ 0.0699
+1.46%
$ 2.34 million $ 79,024
May 21, 6 PM $ 0.069
-0.41%
$ 2.31 million $ 80,553
May 21, 5 PM $ 0.0687
+2.08%
$ 2.3 million $ 82,564
May 21, 4 PM $ 0.0671
-1.34%
$ 2.24 million $ 83,524
May 21, 3 PM $ 0.0681
+0.01%
$ 2.28 million $ 83,859
May 21, 2 PM $ 0.068
-0.16%
$ 2.28 million $ 81,102
May 21, 1 PM $ 0.0681
+0.72%
$ 2.28 million $ 79,838
May 21, 12 PM $ 0.0677
+0.44%
$ 2.27 million $ 80,581
May 21, 11 AM $ 0.0676
+0.44%
$ 2.26 million $ 81,942
May 21, 10 AM $ 0.0673
-2.46%
$ 2.25 million $ 84,067
May 21, 9 AM $ 0.069
-1.13%
$ 2.31 million $ 85,029
May 21, 8 AM $ 0.0696
+0.13%
$ 2.33 million $ 87,073
May 21, 7 AM $ 0.0696
+0.45%
$ 2.33 million $ 89,085
May 21, 6 AM $ 0.0693
-0.48%
$ 2.32 million $ 90,153
May 21, 5 AM $ 0.0696
-0.55%
$ 2.33 million $ 88,452
May 21, 4 AM $ 0.07
+0.28%
$ 2.34 million $ 89,305
May 21, 3 AM $ 0.0698
+0.02%
$ 2.34 million $ 90,042
May 21, 2 AM $ 0.0698
+1.02%
$ 2.34 million $ 86,767
May 21, 1 AM $ 0.0691
+0.16%
$ 2.31 million $ 84,637
May 21, 12 AM $ 0.069
+0.43%
$ 2.31 million $ 84,881
May 20, 11 PM $ 0.0687
-1.02%
$ 2.3 million $ 83,989
May 20, 10 PM $ 0.0693
-0.57%
$ 2.32 million $ 81,457
May 20, 9 PM $ 0.0697
+0.47%
$ 2.33 million $ 78,113
May 20, 8 PM $ 0.0693
+2.33%
$ 2.32 million $ 77,221
May 20, 7 PM $ 0.0677
+0.43%
$ 2.27 million $ 72,384
May 20, 6 PM $ 0.0674
+0.14%
$ 2.26 million $ 66,821
May 20, 5 PM $ 0.0676
-0.28%
$ 2.26 million $ 69,991
May 20, 4 PM $ 0.0678
-0.41%
$ 2.27 million $ 70,704