OpenChat Historical Data

CHAT Page 19
Download
Date Close Price change Market cap Trading volume
Jul 6, 7 PM $ 0.0603
+0.67%
$ 2.02 million $ 74,022
Jul 6, 6 PM $ 0.0599
+0.50%
$ 2.01 million $ 77,557
Jul 6, 5 PM $ 0.0596
-0.17%
$ 2 million $ 84,454
Jul 6, 4 PM $ 0.0596
+0.00%
$ 2 million $ 89,311
Jul 6, 3 PM $ 0.0596
+1.36%
$ 2 million $ 90,265
Jul 6, 2 PM $ 0.0588
+0.17%
$ 1.97 million $ 94,626
Jul 6, 1 PM $ 0.0587
+1.37%
$ 1.97 million $ 106,609
Jul 6, 12 PM $ 0.0581
-1.21%
$ 1.95 million $ 113,472
Jul 6, 11 AM $ 0.0591
-0.49%
$ 1.98 million $ 115,029
Jul 6, 10 AM $ 0.0595
+1.19%
$ 2 million $ 113,780
Jul 6, 9 AM $ 0.0587
+0.18%
$ 1.97 million $ 111,623
Jul 6, 8 AM $ 0.0585
-0.68%
$ 1.96 million $ 105,488
Jul 6, 7 AM $ 0.0589
+0.35%
$ 1.98 million $ 105,007
Jul 6, 6 AM $ 0.0587
+0.00%
$ 1.97 million $ 103,798
Jul 6, 5 AM $ 0.0588
-1.52%
$ 1.97 million $ 96,053
Jul 6, 4 AM $ 0.0599
-0.33%
$ 2.01 million $ 91,684
Jul 6, 3 AM $ 0.06
+0.00%
$ 2.01 million $ 90,794
Jul 6, 2 AM $ 0.0599
+0.17%
$ 2.01 million $ 90,420
Jul 6, 1 AM $ 0.0598
-0.33%
$ 2.01 million $ 87,544
Jul 6, 12 AM $ 0.06
-0.18%
$ 2.01 million $ 84,135
Jul 5, 11 PM $ 0.0601
+0.18%
$ 2.02 million $ 83,679
Jul 5, 10 PM $ 0.06
+0.00%
$ 2.01 million $ 81,373
Jul 5, 9 PM $ 0.0597
+0.18%
$ 2 million $ 80,840
Jul 5, 8 PM $ 0.0596
+0.16%
$ 2 million $ 77,239
Jul 5, 7 PM $ 0.0595
-0.35%
$ 2 million $ 79,204
Jul 5, 6 PM $ 0.0597
+0.34%
$ 2 million $ 82,510
Jul 5, 5 PM $ 0.0595
+0.50%
$ 2 million $ 77,877
Jul 5, 4 PM $ 0.0592
-0.51%
$ 1.99 million $ 73,481
Jul 5, 3 PM $ 0.0596
+0.01%
$ 2 million $ 73,274
Jul 5, 2 PM $ 0.0595
-0.33%
$ 2 million $ 69,762
Jul 5, 1 PM $ 0.0597
+0.01%
$ 2 million $ 58,240
Jul 5, 12 PM $ 0.0597
-2.13%
$ 2 million $ 51,949
Jul 5, 11 AM $ 0.061
-0.33%
$ 2.05 million $ 51,245
Jul 5, 10 AM $ 0.0612
-0.49%
$ 2.05 million $ 51,830
Jul 5, 9 AM $ 0.0615
-0.97%
$ 2.06 million $ 51,285
Jul 5, 8 AM $ 0.0621
-0.48%
$ 2.08 million $ 51,370
Jul 5, 7 AM $ 0.0622
+0.16%
$ 2.09 million $ 51,598
Jul 5, 6 AM $ 0.0621
+0.00%
$ 2.08 million $ 51,643
Jul 5, 5 AM $ 0.062
-0.16%
$ 2.08 million $ 51,737
Jul 5, 4 AM $ 0.0622
+0.48%
$ 2.09 million $ 54,034
Jul 5, 3 AM $ 0.0618
+0.00%
$ 2.07 million $ 63,242
Jul 5, 2 AM $ 0.0618
-0.80%
$ 2.07 million $ 69,081
Jul 5, 1 AM $ 0.0623
-0.16%
$ 2.09 million $ 72,328
Jul 5, 12 AM $ 0.0624
-0.79%
$ 2.09 million $ 72,117
Jul 4, 11 PM $ 0.063
-0.32%
$ 2.11 million $ 73,368
Jul 4, 10 PM $ 0.0632
-0.31%
$ 2.12 million $ 74,040
Jul 4, 9 PM $ 0.0634
+0.48%
$ 2.13 million $ 74,831
Jul 4, 8 PM $ 0.0631
-0.32%
$ 2.12 million $ 74,761
Jul 4, 7 PM $ 0.0633
-0.62%
$ 2.12 million $ 72,663
Jul 4, 6 PM $ 0.0637
-0.33%
$ 2.14 million $ 66,376