OpenChat Historical Data

CHAT Page 14
Download
Date Close Price change Market cap Trading volume
May 14, 2 PM $ 0.0729
+2.00%
$ 2.44 million $ 82,231
May 14, 1 PM $ 0.0715
-1.06%
$ 2.39 million $ 81,129
May 14, 12 PM $ 0.0723
-0.90%
$ 2.42 million $ 84,578
May 14, 11 AM $ 0.073
-0.79%
$ 2.44 million $ 93,197
May 14, 10 AM $ 0.0737
-0.40%
$ 2.46 million $ 96,569
May 14, 9 AM $ 0.0741
-0.39%
$ 2.48 million $ 92,810
May 14, 8 AM $ 0.0741
-0.93%
$ 2.48 million $ 94,333
May 14, 7 AM $ 0.0748
+0.12%
$ 2.5 million $ 98,285
May 14, 6 AM $ 0.0747
-1.04%
$ 2.5 million $ 99,605
May 14, 5 AM $ 0.0755
+0.67%
$ 2.52 million $ 99,924
May 14, 4 AM $ 0.0748
-0.13%
$ 2.5 million $ 100,191
May 14, 3 AM $ 0.075
-1.30%
$ 2.51 million $ 100,594
May 14, 2 AM $ 0.0761
-0.69%
$ 2.54 million $ 97,086
May 14, 1 AM $ 0.0766
+0.14%
$ 2.56 million $ 92,346
May 14, 12 AM $ 0.0765
+0.30%
$ 2.56 million $ 90,522
May 13, 11 PM $ 0.0763
-0.27%
$ 2.55 million $ 90,404
May 13, 10 PM $ 0.0764
+0.52%
$ 2.55 million $ 84,647
May 13, 9 PM $ 0.0762
-0.63%
$ 2.55 million $ 80,246
May 13, 8 PM $ 0.0767
-0.07%
$ 2.56 million $ 80,362
May 13, 7 PM $ 0.0767
-0.19%
$ 2.56 million $ 88,526
May 13, 6 PM $ 0.0769
+1.06%
$ 2.57 million $ 92,238
May 13, 5 PM $ 0.0761
+0.36%
$ 2.54 million $ 93,941
May 13, 4 PM $ 0.0758
-2.17%
$ 2.53 million $ 94,390
May 13, 3 PM $ 0.0775
-2.28%
$ 2.59 million $ 91,022
May 13, 2 PM $ 0.0795
-0.13%
$ 2.66 million $ 90,947
May 13, 1 PM $ 0.0796
-0.98%
$ 2.66 million $ 89,376
May 13, 12 PM $ 0.0804
-1.83%
$ 2.69 million $ 83,626
May 13, 11 AM $ 0.082
-0.73%
$ 2.74 million $ 75,428
May 13, 10 AM $ 0.0825
-1.55%
$ 2.76 million $ 70,743
May 13, 9 AM $ 0.0838
+0.24%
$ 2.8 million $ 70,046
May 13, 8 AM $ 0.0835
+0.72%
$ 2.79 million $ 66,546
May 13, 7 AM $ 0.0826
+1.47%
$ 2.76 million $ 62,437
May 13, 6 AM $ 0.0816
+0.98%
$ 2.73 million $ 61,834
May 13, 5 AM $ 0.0808
-0.97%
$ 2.7 million $ 62,339
May 13, 4 AM $ 0.0819
+0.12%
$ 2.74 million $ 62,334
May 13, 3 AM $ 0.0817
+0.24%
$ 2.73 million $ 61,398
May 13, 2 AM $ 0.0815
+0.49%
$ 2.72 million $ 61,677
May 13, 1 AM $ 0.0811
+0.12%
$ 2.71 million $ 64,497
May 13, 12 AM $ 0.0809
+0.25%
$ 2.7 million $ 71,816
May 12, 11 PM $ 0.0811
+0.37%
$ 2.71 million $ 73,785
May 12, 10 PM $ 0.0808
+0.13%
$ 2.7 million $ 74,317
May 12, 9 PM $ 0.0807
+0.13%
$ 2.7 million $ 74,408
May 12, 8 PM $ 0.0806
-0.62%
$ 2.69 million $ 74,349
May 12, 7 PM $ 0.0811
+0.13%
$ 2.71 million $ 66,191
May 12, 6 PM $ 0.081
+0.00%
$ 2.71 million $ 63,584
May 12, 5 PM $ 0.0811
+1.61%
$ 2.71 million $ 62,887
May 12, 4 PM $ 0.0798
-0.37%
$ 2.67 million $ 64,296
May 12, 3 PM $ 0.0801
-1.48%
$ 2.68 million $ 65,904
May 12, 2 PM $ 0.0813
-1.10%
$ 2.72 million $ 67,353
May 12, 1 PM $ 0.0825
-0.23%
$ 2.76 million $ 69,182