OpenChat Historical Data

CHAT Page 12
Download
Date Close Price change Market cap Trading volume
Jul 21, 4 AM $ 0.0509
+0.19%
$ 1.71 million $ 63,557
Jul 21, 3 AM $ 0.0508
-0.39%
$ 1.71 million $ 63,599
Jul 21, 2 AM $ 0.051
+0.59%
$ 1.71 million $ 63,270
Jul 21, 1 AM $ 0.0507
-0.59%
$ 1.7 million $ 63,993
Jul 21, 12 AM $ 0.051
+0.98%
$ 1.71 million $ 64,473
Jul 20, 11 PM $ 0.0505
-0.20%
$ 1.7 million $ 69,086
Jul 20, 10 PM $ 0.0506
+0.79%
$ 1.7 million $ 70,837
Jul 20, 9 PM $ 0.0502
+0.21%
$ 1.69 million $ 74,951
Jul 20, 8 PM $ 0.0501
+0.80%
$ 1.68 million $ 75,913
Jul 20, 7 PM $ 0.0497
-0.01%
$ 1.67 million $ 75,642
Jul 20, 6 PM $ 0.0497
-0.20%
$ 1.67 million $ 75,510
Jul 20, 5 PM $ 0.0498
-0.40%
$ 1.67 million $ 80,388
Jul 20, 4 PM $ 0.05
-0.40%
$ 1.68 million $ 80,705
Jul 20, 3 PM $ 0.0502
+3.50%
$ 1.69 million $ 83,616
Jul 20, 2 PM $ 0.0485
+0.00%
$ 1.63 million $ 84,285
Jul 20, 1 PM $ 0.0485
+0.00%
$ 1.63 million $ 84,214
Jul 20, 12 PM $ 0.0485
-0.21%
$ 1.63 million $ 84,294
Jul 20, 11 AM $ 0.0486
+0.42%
$ 1.63 million $ 88,206
Jul 20, 10 AM $ 0.0484
-0.21%
$ 1.63 million $ 90,956
Jul 20, 9 AM $ 0.0485
+0.62%
$ 1.63 million $ 89,747
Jul 20, 8 AM $ 0.0482
-0.41%
$ 1.62 million $ 89,367
Jul 20, 7 AM $ 0.0484
+0.83%
$ 1.63 million $ 89,068
Jul 20, 6 AM $ 0.048
-0.20%
$ 1.61 million $ 88,291
Jul 20, 5 AM $ 0.0481
-0.62%
$ 1.62 million $ 88,054
Jul 20, 4 AM $ 0.0484
-0.21%
$ 1.63 million $ 86,568
Jul 20, 3 AM $ 0.0485
+0.21%
$ 1.63 million $ 86,730
Jul 20, 2 AM $ 0.0484
+0.62%
$ 1.63 million $ 86,725
Jul 20, 1 AM $ 0.0481
-0.22%
$ 1.62 million $ 87,539
Jul 20, 12 AM $ 0.0482
-0.41%
$ 1.62 million $ 86,775
Jul 19, 11 PM $ 0.0484
+1.06%
$ 1.63 million $ 83,067
Jul 19, 10 PM $ 0.0479
+0.63%
$ 1.61 million $ 81,021
Jul 19, 9 PM $ 0.0476
-0.44%
$ 1.6 million $ 77,895
Jul 19, 8 PM $ 0.0478
+0.00%
$ 1.61 million $ 77,700
Jul 19, 7 PM $ 0.0478
+0.20%
$ 1.61 million $ 77,800
Jul 19, 6 PM $ 0.0477
-0.43%
$ 1.6 million $ 78,701
Jul 19, 5 PM $ 0.0479
-0.60%
$ 1.61 million $ 77,145
Jul 19, 4 PM $ 0.0482
-0.20%
$ 1.62 million $ 82,256
Jul 19, 3 PM $ 0.0483
+0.00%
$ 1.62 million $ 80,394
Jul 19, 2 PM $ 0.0483
-0.01%
$ 1.62 million $ 74,227
Jul 19, 1 PM $ 0.0483
-0.57%
$ 1.62 million $ 72,508
Jul 19, 12 PM $ 0.0486
+2.70%
$ 1.63 million $ 73,339
Jul 19, 11 AM $ 0.0473
-0.43%
$ 1.59 million $ 69,118
Jul 19, 10 AM $ 0.0475
-0.36%
$ 1.6 million $ 67,017
Jul 19, 9 AM $ 0.0477
-0.67%
$ 1.6 million $ 72,798
Jul 19, 8 AM $ 0.048
+0.39%
$ 1.61 million $ 79,519
Jul 19, 7 AM $ 0.0478
-0.99%
$ 1.61 million $ 82,795
Jul 19, 6 AM $ 0.0483
-0.62%
$ 1.62 million $ 83,089
Jul 19, 5 AM $ 0.0486
-0.41%
$ 1.63 million $ 82,476
Jul 19, 4 AM $ 0.0488
-2.37%
$ 1.64 million $ 82,643
Jul 19, 3 AM $ 0.05
-0.42%
$ 1.68 million $ 81,573