OpenChat Historical Data

CHAT Page 13
Download
Date Close Price change Market cap Trading volume
Jul 19, 2 AM $ 0.0502
+0.39%
$ 1.69 million $ 81,066
Jul 19, 1 AM $ 0.05
-0.20%
$ 1.68 million $ 81,999
Jul 19, 12 AM $ 0.0501
-0.35%
$ 1.68 million $ 79,826
Jul 18, 11 PM $ 0.0503
+0.98%
$ 1.69 million $ 76,307
Jul 18, 10 PM $ 0.0498
+0.04%
$ 1.67 million $ 75,172
Jul 18, 9 PM $ 0.0498
+2.42%
$ 1.67 million $ 73,947
Jul 18, 8 PM $ 0.0486
-0.22%
$ 1.63 million $ 73,275
Jul 18, 7 PM $ 0.0487
-0.22%
$ 1.64 million $ 79,249
Jul 18, 6 PM $ 0.0488
-0.20%
$ 1.64 million $ 82,289
Jul 18, 5 PM $ 0.0489
+0.41%
$ 1.64 million $ 79,127
Jul 18, 4 PM $ 0.0487
-0.17%
$ 1.64 million $ 73,245
Jul 18, 3 PM $ 0.0488
+2.33%
$ 1.64 million $ 70,733
Jul 18, 2 PM $ 0.0477
+0.78%
$ 1.6 million $ 69,783
Jul 18, 1 PM $ 0.0473
-0.17%
$ 1.59 million $ 68,572
Jul 18, 12 PM $ 0.0474
+0.01%
$ 1.59 million $ 67,135
Jul 18, 11 AM $ 0.0474
-0.20%
$ 1.59 million $ 67,587
Jul 18, 10 AM $ 0.0475
+0.14%
$ 1.59 million $ 66,602
Jul 18, 9 AM $ 0.0474
-0.42%
$ 1.59 million $ 60,446
Jul 18, 8 AM $ 0.0476
-0.14%
$ 1.6 million $ 54,850
Jul 18, 7 AM $ 0.0477
-0.61%
$ 1.6 million $ 52,102
Jul 18, 6 AM $ 0.048
+0.72%
$ 1.61 million $ 55,357
Jul 18, 5 AM $ 0.0476
+0.28%
$ 1.6 million $ 60,460
Jul 18, 4 AM $ 0.0475
+0.17%
$ 1.6 million $ 61,227
Jul 18, 3 AM $ 0.0474
+0.43%
$ 1.59 million $ 61,792
Jul 18, 2 AM $ 0.0472
-0.14%
$ 1.59 million $ 63,612
Jul 18, 1 AM $ 0.0473
+3.72%
$ 1.59 million $ 69,450
Jul 18, 12 AM $ 0.0456
-0.04%
$ 1.53 million $ 67,749
Jul 17, 11 PM $ 0.0456
-0.17%
$ 1.53 million $ 67,826
Jul 17, 10 PM $ 0.0457
+0.00%
$ 1.53 million $ 73,372
Jul 17, 9 PM $ 0.0457
+4.12%
$ 1.53 million $ 74,269
Jul 17, 8 PM $ 0.0439
-0.10%
$ 1.47 million $ 73,809
Jul 17, 7 PM $ 0.0439
-6.11%
$ 1.48 million $ 69,408
Jul 17, 6 PM $ 0.0468
+3.03%
$ 1.57 million $ 67,544
Jul 17, 5 PM $ 0.0454
+0.23%
$ 1.53 million $ 68,809
Jul 17, 4 PM $ 0.0453
+6.16%
$ 1.52 million $ 70,912
Jul 17, 3 PM $ 0.0427
+0.48%
$ 1.43 million $ 71,919
Jul 17, 2 PM $ 0.0425
+0.62%
$ 1.43 million $ 74,242
Jul 17, 1 PM $ 0.0422
-0.30%
$ 1.42 million $ 75,678
Jul 17, 12 PM $ 0.0423
-6.79%
$ 1.42 million $ 77,332
Jul 17, 11 AM $ 0.0454
+0.05%
$ 1.52 million $ 78,941
Jul 17, 10 AM $ 0.0454
+0.60%
$ 1.52 million $ 84,111
Jul 17, 9 AM $ 0.0451
-2.66%
$ 1.51 million $ 87,884
Jul 17, 8 AM $ 0.0464
-0.23%
$ 1.56 million $ 93,775
Jul 17, 7 AM $ 0.0465
+0.69%
$ 1.56 million $ 96,830
Jul 17, 6 AM $ 0.0462
+0.65%
$ 1.55 million $ 96,672
Jul 17, 5 AM $ 0.0459
-0.71%
$ 1.54 million $ 94,747
Jul 17, 4 AM $ 0.0462
-0.07%
$ 1.55 million $ 96,452
Jul 17, 3 AM $ 0.0462
+0.54%
$ 1.55 million $ 97,858
Jul 17, 2 AM $ 0.046
-0.16%
$ 1.54 million $ 101,280
Jul 17, 1 AM $ 0.046
-0.29%
$ 1.54 million $ 92,143