OpenChat Historical Data

CHAT Page 17
Download
Date Close Price change Market cap Trading volume
Jul 10, 9 PM $ 0.0641
+0.63%
$ 2.15 million $ 75,306
Jul 10, 8 PM $ 0.0641
-0.31%
$ 2.15 million $ 75,076
Jul 10, 7 PM $ 0.0644
+0.31%
$ 2.16 million $ 87,666
Jul 10, 6 PM $ 0.0641
-0.47%
$ 2.15 million $ 90,611
Jul 10, 5 PM $ 0.0646
+0.00%
$ 2.17 million $ 84,017
Jul 10, 4 PM $ 0.0645
+0.00%
$ 2.16 million $ 78,236
Jul 10, 3 PM $ 0.0643
+0.31%
$ 2.16 million $ 74,056
Jul 10, 2 PM $ 0.0642
-0.93%
$ 2.15 million $ 74,716
Jul 10, 1 PM $ 0.0647
+0.47%
$ 2.17 million $ 74,815
Jul 10, 12 PM $ 0.0645
-0.62%
$ 2.16 million $ 75,246
Jul 10, 11 AM $ 0.065
-0.61%
$ 2.18 million $ 75,321
Jul 10, 10 AM $ 0.0655
+0.30%
$ 2.2 million $ 76,411
Jul 10, 9 AM $ 0.0655
+0.46%
$ 2.2 million $ 79,347
Jul 10, 8 AM $ 0.0653
+0.62%
$ 2.19 million $ 84,697
Jul 10, 7 AM $ 0.0648
+0.62%
$ 2.17 million $ 86,127
Jul 10, 6 AM $ 0.0644
-0.62%
$ 2.16 million $ 85,438
Jul 10, 5 AM $ 0.0648
+0.00%
$ 2.17 million $ 81,406
Jul 10, 4 AM $ 0.0649
-0.46%
$ 2.18 million $ 78,327
Jul 10, 3 AM $ 0.0652
-1.06%
$ 2.19 million $ 78,413
Jul 10, 2 AM $ 0.0658
-0.30%
$ 2.21 million $ 74,899
Jul 10, 1 AM $ 0.066
+0.15%
$ 2.22 million $ 70,615
Jul 10, 12 AM $ 0.0657
-0.30%
$ 2.21 million $ 69,853
Jul 9, 11 PM $ 0.0658
+0.46%
$ 2.21 million $ 69,790
Jul 9, 10 PM $ 0.0656
-0.16%
$ 2.2 million $ 70,201
Jul 9, 9 PM $ 0.0657
+0.00%
$ 2.21 million $ 70,616
Jul 9, 8 PM $ 0.0656
+0.31%
$ 2.2 million $ 71,078
Jul 9, 7 PM $ 0.0652
-1.79%
$ 2.19 million $ 60,522
Jul 9, 6 PM $ 0.0664
+1.21%
$ 2.23 million $ 63,049
Jul 9, 5 PM $ 0.0654
+2.99%
$ 2.2 million $ 63,006
Jul 9, 4 PM $ 0.0636
-0.14%
$ 2.13 million $ 63,122
Jul 9, 3 PM $ 0.0637
+0.14%
$ 2.14 million $ 61,997
Jul 9, 2 PM $ 0.0637
+0.48%
$ 2.14 million $ 61,321
Jul 9, 1 PM $ 0.0633
-0.16%
$ 2.12 million $ 63,239
Jul 9, 12 PM $ 0.0633
-0.01%
$ 2.12 million $ 64,261
Jul 9, 11 AM $ 0.0633
+1.28%
$ 2.12 million $ 63,261
Jul 9, 10 AM $ 0.0623
-0.63%
$ 2.09 million $ 61,743
Jul 9, 9 AM $ 0.0627
-0.33%
$ 2.1 million $ 58,364
Jul 9, 8 AM $ 0.0627
+0.04%
$ 2.11 million $ 52,942
Jul 9, 7 AM $ 0.0627
+0.00%
$ 2.1 million $ 55,253
Jul 9, 6 AM $ 0.0625
+0.30%
$ 2.1 million $ 60,051
Jul 9, 5 AM $ 0.0623
+0.17%
$ 2.09 million $ 62,187
Jul 9, 4 AM $ 0.062
-0.29%
$ 2.08 million $ 64,013
Jul 9, 3 AM $ 0.0622
-0.16%
$ 2.09 million $ 67,354
Jul 9, 2 AM $ 0.0623
-0.17%
$ 2.09 million $ 69,808
Jul 9, 1 AM $ 0.0625
+0.31%
$ 2.1 million $ 68,410
Jul 9, 12 AM $ 0.0623
-0.43%
$ 2.09 million $ 67,658
Jul 8, 11 PM $ 0.0623
+1.28%
$ 2.09 million $ 67,090
Jul 8, 10 PM $ 0.0615
+0.49%
$ 2.06 million $ 67,591
Jul 8, 9 PM $ 0.0612
+0.17%
$ 2.05 million $ 71,359
Jul 8, 8 PM $ 0.0611
-0.17%
$ 2.05 million $ 73,068