OpenChat Historical Data

CHAT Page 11
Download
Date Close Price change Market cap Trading volume
May 20, 4 PM $ 0.0678
-0.41%
$ 2.27 million $ 70,704
May 20, 3 PM $ 0.0684
+0.86%
$ 2.29 million $ 69,638
May 20, 2 PM $ 0.0678
+2.72%
$ 2.27 million $ 68,527
May 20, 1 PM $ 0.066
-1.35%
$ 2.21 million $ 67,304
May 20, 12 PM $ 0.0669
+0.75%
$ 2.24 million $ 67,231
May 20, 11 AM $ 0.0664
-0.16%
$ 2.22 million $ 66,030
May 20, 10 AM $ 0.0665
-0.15%
$ 2.23 million $ 64,460
May 20, 9 AM $ 0.0666
+0.20%
$ 2.23 million $ 63,349
May 20, 8 AM $ 0.0665
+0.90%
$ 2.22 million $ 61,239
May 20, 7 AM $ 0.0659
+0.14%
$ 2.2 million $ 59,337
May 20, 6 AM $ 0.0658
+0.33%
$ 2.2 million $ 57,545
May 20, 5 AM $ 0.0656
+1.70%
$ 2.19 million $ 55,375
May 20, 4 AM $ 0.0644
+0.30%
$ 2.15 million $ 56,673
May 20, 3 AM $ 0.0644
+0.64%
$ 2.15 million $ 61,630
May 20, 2 AM $ 0.064
-0.18%
$ 2.14 million $ 62,548
May 20, 1 AM $ 0.0641
+0.79%
$ 2.14 million $ 65,785
May 20, 12 AM $ 0.0636
+0.14%
$ 2.13 million $ 69,699
May 19, 11 PM $ 0.0635
+0.18%
$ 2.12 million $ 72,629
May 19, 10 PM $ 0.0634
-0.18%
$ 2.12 million $ 72,219
May 19, 9 PM $ 0.0637
+0.03%
$ 2.13 million $ 73,406
May 19, 8 PM $ 0.0638
-0.36%
$ 2.13 million $ 75,067
May 19, 7 PM $ 0.064
-0.77%
$ 2.14 million $ 78,116
May 19, 6 PM $ 0.0645
+0.18%
$ 2.16 million $ 76,079
May 19, 5 PM $ 0.0644
-0.15%
$ 2.15 million $ 68,375
May 19, 4 PM $ 0.0645
-0.01%
$ 2.16 million $ 66,453
May 19, 3 PM $ 0.0645
+0.16%
$ 2.16 million $ 66,394
May 19, 2 PM $ 0.0644
-1.53%
$ 2.15 million $ 65,770
May 19, 1 PM $ 0.0654
+0.59%
$ 2.19 million $ 67,603
May 19, 12 PM $ 0.0648
+0.15%
$ 2.17 million $ 70,393
May 19, 11 AM $ 0.0647
-0.28%
$ 2.16 million $ 73,141
May 19, 10 AM $ 0.0648
-0.48%
$ 2.17 million $ 76,879
May 19, 9 AM $ 0.0651
-1.06%
$ 2.18 million $ 82,838
May 19, 8 AM $ 0.0658
-0.45%
$ 2.2 million $ 85,816
May 19, 7 AM $ 0.0661
+0.30%
$ 2.21 million $ 86,453
May 19, 6 AM $ 0.0659
-0.30%
$ 2.2 million $ 87,377
May 19, 5 AM $ 0.0663
-0.30%
$ 2.22 million $ 88,005
May 19, 4 AM $ 0.0665
+0.44%
$ 2.22 million $ 85,587
May 19, 3 AM $ 0.0663
+2.50%
$ 2.22 million $ 83,423
May 19, 2 AM $ 0.0648
+0.31%
$ 2.17 million $ 86,720
May 19, 1 AM $ 0.0646
-1.52%
$ 2.16 million $ 83,375
May 19, 12 AM $ 0.0656
+0.16%
$ 2.19 million $ 79,320
May 18, 11 PM $ 0.0652
+0.48%
$ 2.18 million $ 76,466
May 18, 10 PM $ 0.0649
+1.71%
$ 2.17 million $ 78,365
May 18, 9 PM $ 0.0638
+0.95%
$ 2.13 million $ 76,468
May 18, 8 PM $ 0.0631
+0.47%
$ 2.11 million $ 73,575
May 18, 7 PM $ 0.0628
+2.28%
$ 2.1 million $ 69,301
May 18, 6 PM $ 0.0614
-1.44%
$ 2.05 million $ 69,254
May 18, 5 PM $ 0.0624
+0.32%
$ 2.09 million $ 70,155
May 18, 4 PM $ 0.0624
+0.48%
$ 2.09 million $ 69,989
May 18, 3 PM $ 0.0621
+0.00%
$ 2.08 million $ 69,978