OpenChat Historical Data

CHAT Page 13
Download
Date Close Price change Market cap Trading volume
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
May 16, 1 PM $ 0.0642
-1.06%
$ 2.15 million $ 87,133
May 16, 12 PM $ 0.065
+0.92%
$ 2.17 million $ 87,974
May 16, 11 AM $ 0.0645
+3.20%
$ 2.16 million $ 85,605
May 16, 10 AM $ 0.0625
-0.78%
$ 2.09 million $ 80,695
May 16, 9 AM $ 0.063
-0.03%
$ 2.11 million $ 79,892
May 16, 8 AM $ 0.063
-0.16%
$ 2.11 million $ 77,772
May 16, 7 AM $ 0.0631
-2.62%
$ 2.11 million $ 74,899
May 16, 6 AM $ 0.0648
-0.59%
$ 2.17 million $ 74,968
May 16, 5 AM $ 0.0653
+0.01%
$ 2.18 million $ 75,781
May 16, 4 AM $ 0.0647
-1.67%
$ 2.16 million $ 76,241
May 16, 3 AM $ 0.0658
-0.14%
$ 2.2 million $ 76,478
May 16, 2 AM $ 0.0662
+1.83%
$ 2.21 million $ 74,547
May 16, 1 AM $ 0.065
-0.30%
$ 2.17 million $ 72,199
May 16, 12 AM $ 0.0652
+0.45%
$ 2.18 million $ 71,312
May 15, 11 PM $ 0.0649
-0.43%
$ 2.17 million $ 70,349
May 15, 10 PM $ 0.0652
+1.39%
$ 2.18 million $ 68,073
May 15, 9 PM $ 0.0643
-0.47%
$ 2.15 million $ 71,151
May 15, 8 PM $ 0.0646
-0.31%
$ 2.16 million $ 73,804
May 15, 7 PM $ 0.0648
-0.76%
$ 2.17 million $ 70,971
May 15, 6 PM $ 0.0653
-0.92%
$ 2.18 million $ 69,310
May 15, 5 PM $ 0.0659
+1.07%
$ 2.2 million $ 59,337
May 15, 4 PM $ 0.0652
+1.71%
$ 2.18 million $ 54,411
May 15, 3 PM $ 0.0642
-1.38%
$ 2.15 million $ 52,972
May 15, 2 PM $ 0.0651
+0.94%
$ 2.18 million $ 56,002
May 15, 1 PM $ 0.0645
-3.00%
$ 2.16 million $ 58,627
May 15, 12 PM $ 0.0666
+0.27%
$ 2.23 million $ 60,172
May 15, 11 AM $ 0.0664
+0.32%
$ 2.22 million $ 60,158
May 15, 10 AM $ 0.0665
+0.30%
$ 2.22 million $ 61,978
May 15, 9 AM $ 0.0662
-0.30%
$ 2.21 million $ 66,301
May 15, 8 AM $ 0.0665
-1.16%
$ 2.22 million $ 68,178
May 15, 7 AM $ 0.067
-2.07%
$ 2.24 million $ 68,172
May 15, 6 AM $ 0.0685
+0.46%
$ 2.29 million $ 67,419
May 15, 5 AM $ 0.0682
-0.88%
$ 2.28 million $ 66,983
May 15, 4 AM $ 0.0696
-0.71%
$ 2.33 million $ 66,459
May 15, 3 AM $ 0.0698
-0.29%
$ 2.33 million $ 67,151
May 15, 2 AM $ 0.0701
+0.00%
$ 2.34 million $ 70,462
May 15, 1 AM $ 0.0701
-0.14%
$ 2.34 million $ 75,808
May 15, 12 AM $ 0.0702
+1.14%
$ 2.35 million $ 77,287
May 14, 11 PM $ 0.0694
-1.54%
$ 2.32 million $ 77,523
May 14, 10 PM $ 0.0705
+1.00%
$ 2.36 million $ 80,578
May 14, 9 PM $ 0.0699
-0.71%
$ 2.34 million $ 80,081
May 14, 8 PM $ 0.0704
+0.01%
$ 2.35 million $ 77,731
May 14, 7 PM $ 0.0704
-1.27%
$ 2.35 million $ 79,619
May 14, 6 PM $ 0.071
-0.58%
$ 2.37 million $ 80,262
May 14, 5 PM $ 0.0717
-0.40%
$ 2.4 million $ 81,116
May 14, 4 PM $ 0.0714
-1.77%
$ 2.39 million $ 81,501
May 14, 3 PM $ 0.0725
-0.60%
$ 2.42 million $ 85,271
May 14, 2 PM $ 0.0729
+2.00%
$ 2.44 million $ 82,231