OpenChat Historical Data

CHAT Page 14
Download
Date Close Price change Market cap Trading volume
Jul 17, 1 AM $ 0.046
-0.29%
$ 1.54 million $ 92,143
Jul 17, 12 AM $ 0.0462
+0.49%
$ 1.55 million $ 95,186
Jul 16, 11 PM $ 0.0459
-6.75%
$ 1.54 million $ 99,700
Jul 16, 10 PM $ 0.0493
-0.66%
$ 1.65 million $ 43,659
Jul 16, 9 PM $ 0.0496
+0.18%
$ 1.67 million $ 117,165
Jul 16, 8 PM $ 0.0495
-0.57%
$ 1.66 million $ 121,403
Jul 16, 7 PM $ 0.0499
-1.58%
$ 1.67 million $ 127,749
Jul 16, 6 PM $ 0.0506
+1.57%
$ 1.7 million $ 126,777
Jul 16, 5 PM $ 0.0499
+1.07%
$ 1.67 million $ 129,967
Jul 16, 4 PM $ 0.0494
-0.06%
$ 1.66 million $ 137,408
Jul 16, 3 PM $ 0.0494
-0.75%
$ 1.66 million $ 140,361
Jul 16, 2 PM $ 0.0498
-1.02%
$ 1.67 million $ 139,225
Jul 16, 1 PM $ 0.0503
+0.65%
$ 1.69 million $ 137,323
Jul 16, 12 PM $ 0.05
-6.80%
$ 1.68 million $ 134,676
Jul 16, 11 AM $ 0.0536
+14.24%
$ 1.8 million $ 131,839
Jul 16, 10 AM $ 0.0469
-0.89%
$ 1.57 million $ 126,254
Jul 16, 9 AM $ 0.0474
+1.92%
$ 1.59 million $ 121,929
Jul 16, 8 AM $ 0.0467
+8.29%
$ 1.57 million $ 114,502
Jul 16, 7 AM $ 0.0431
+3.74%
$ 1.45 million $ 111,383
Jul 16, 6 AM $ 0.0415
+7.60%
$ 1.39 million $ 108,534
Jul 16, 5 AM $ 0.0386
+2.55%
$ 1.3 million $ 105,768
Jul 16, 4 AM $ 0.0376
+0.05%
$ 1.26 million $ 103,842
Jul 16, 3 AM $ 0.0377
+7.88%
$ 1.26 million $ 106,532
Jul 16, 2 AM $ 0.0349
-1.10%
$ 1.17 million $ 103,028
Jul 16, 1 AM $ 0.0353
-9.63%
$ 1.19 million $ 105,945
Jul 16, 12 AM $ 0.039
-3.98%
$ 1.31 million $ 106,468
Jul 15, 11 PM $ 0.0407
-7.06%
$ 1.36 million $ 101,058
Jul 15, 10 PM $ 0.0425
-22.90%
$ 1.43 million $ 73,684
Jul 15, 9 PM $ 0.0561
-5.38%
$ 1.88 million $ 78,499
Jul 15, 8 PM $ 0.0593
+0.34%
$ 1.99 million $ 74,183
Jul 15, 7 PM $ 0.0591
-0.17%
$ 1.98 million $ 66,953
Jul 15, 6 PM $ 0.0592
-0.50%
$ 1.99 million $ 70,372
Jul 15, 5 PM $ 0.0595
+1.15%
$ 2 million $ 69,786
Jul 15, 4 PM $ 0.0588
-0.67%
$ 1.97 million $ 62,107
Jul 15, 3 PM $ 0.0592
+0.17%
$ 1.99 million $ 58,025
Jul 15, 2 PM $ 0.0591
-0.66%
$ 1.98 million $ 57,747
Jul 15, 1 PM $ 0.0595
-0.33%
$ 2 million $ 58,489
Jul 15, 12 PM $ 0.0596
+1.38%
$ 2 million $ 61,828
Jul 15, 11 AM $ 0.0588
+0.00%
$ 1.97 million $ 64,266
Jul 15, 10 AM $ 0.0588
-0.01%
$ 1.97 million $ 65,457
Jul 15, 9 AM $ 0.0588
+0.36%
$ 1.97 million $ 70,930
Jul 15, 8 AM $ 0.0585
+0.00%
$ 1.96 million $ 71,841
Jul 15, 7 AM $ 0.0585
-0.52%
$ 1.96 million $ 77,796
Jul 15, 6 AM $ 0.059
+0.14%
$ 1.98 million $ 80,722
Jul 15, 5 AM $ 0.0589
+0.17%
$ 1.98 million $ 80,921
Jul 15, 4 AM $ 0.0588
-0.15%
$ 1.97 million $ 80,663
Jul 15, 3 AM $ 0.0588
+0.35%
$ 1.97 million $ 75,991
Jul 15, 2 AM $ 0.0586
-0.33%
$ 1.97 million $ 74,471
Jul 15, 1 AM $ 0.0587
-1.33%
$ 1.97 million $ 70,311
Jul 15, 12 AM $ 0.0589
+0.17%
$ 1.98 million $ 65,239