OpenChat Historical Data

CHAT Page 12
Download
Date Close Price change Market cap Trading volume
May 18, 3 PM $ 0.0621
+0.00%
$ 2.08 million $ 69,978
May 18, 2 PM $ 0.0621
-1.59%
$ 2.08 million $ 74,018
May 18, 1 PM $ 0.0633
-0.32%
$ 2.12 million $ 78,274
May 18, 12 PM $ 0.0635
+0.48%
$ 2.12 million $ 82,705
May 18, 11 AM $ 0.0633
+0.64%
$ 2.12 million $ 82,691
May 18, 10 AM $ 0.0629
-0.32%
$ 2.1 million $ 79,069
May 18, 9 AM $ 0.063
-1.24%
$ 2.11 million $ 72,989
May 18, 8 AM $ 0.0636
+0.47%
$ 2.13 million $ 70,470
May 18, 7 AM $ 0.0633
-0.16%
$ 2.12 million $ 69,809
May 18, 6 AM $ 0.0634
-0.93%
$ 2.12 million $ 69,004
May 18, 5 AM $ 0.0642
-0.31%
$ 2.15 million $ 68,480
May 18, 4 AM $ 0.0643
+0.48%
$ 2.15 million $ 68,057
May 18, 3 AM $ 0.064
-0.17%
$ 2.14 million $ 63,029
May 18, 2 AM $ 0.0639
-0.15%
$ 2.14 million $ 62,191
May 18, 1 AM $ 0.0637
-0.30%
$ 2.13 million $ 63,099
May 18, 12 AM $ 0.0635
-0.16%
$ 2.12 million $ 63,099
May 17, 11 PM $ 0.0637
-1.25%
$ 2.13 million $ 66,555
May 17, 10 PM $ 0.0644
-1.68%
$ 2.15 million $ 71,736
May 17, 9 PM $ 0.0655
+0.46%
$ 2.19 million $ 75,983
May 17, 8 PM $ 0.0653
+0.01%
$ 2.18 million $ 77,069
May 17, 7 PM $ 0.0653
+0.31%
$ 2.18 million $ 76,931
May 17, 6 PM $ 0.0651
-0.47%
$ 2.18 million $ 76,848
May 17, 5 PM $ 0.0653
-0.30%
$ 2.18 million $ 78,875
May 17, 4 PM $ 0.0654
-0.59%
$ 2.19 million $ 83,633
May 17, 3 PM $ 0.0658
+2.48%
$ 2.2 million $ 87,082
May 17, 2 PM $ 0.0642
+0.15%
$ 2.15 million $ 83,955
May 17, 1 PM $ 0.0641
-1.53%
$ 2.14 million $ 77,789
May 17, 12 PM $ 0.065
+0.31%
$ 2.17 million $ 69,979
May 17, 11 AM $ 0.0648
-0.47%
$ 2.17 million $ 70,424
May 17, 10 AM $ 0.0653
+0.00%
$ 2.18 million $ 75,566
May 17, 9 AM $ 0.0652
+0.93%
$ 2.18 million $ 76,699
May 17, 8 AM $ 0.0646
-0.46%
$ 2.16 million $ 79,465
May 17, 7 AM $ 0.0649
+0.78%
$ 2.17 million $ 83,669
May 17, 6 AM $ 0.0644
-0.62%
$ 2.15 million $ 84,192
May 17, 5 AM $ 0.0649
+0.94%
$ 2.17 million $ 83,734
May 17, 4 AM $ 0.0643
+0.15%
$ 2.15 million $ 83,666
May 17, 3 AM $ 0.0642
+1.26%
$ 2.15 million $ 83,257
May 17, 2 AM $ 0.0635
-0.15%
$ 2.12 million $ 82,773
May 17, 1 AM $ 0.0636
-0.92%
$ 2.13 million $ 83,697
May 17, 12 AM $ 0.0642
+0.47%
$ 2.15 million $ 84,113
May 16, 11 PM $ 0.0639
-0.31%
$ 2.14 million $ 80,500
May 16, 10 PM $ 0.0641
-0.31%
$ 2.14 million $ 77,823
May 16, 9 PM $ 0.0643
+0.16%
$ 2.15 million $ 75,553
May 16, 8 PM $ 0.0641
-1.25%
$ 2.14 million $ 75,203
May 16, 7 PM $ 0.0649
-0.31%
$ 2.17 million $ 78,304
May 16, 6 PM $ 0.0651
-1.05%
$ 2.18 million $ 80,287
May 16, 5 PM $ 0.0658
+0.31%
$ 2.2 million $ 87,993
May 16, 4 PM $ 0.0656
+0.75%
$ 2.19 million $ 88,172
May 16, 3 PM $ 0.0651
-0.61%
$ 2.18 million $ 85,867
May 16, 2 PM $ 0.0651
+1.25%
$ 2.18 million $ 86,492