OpenChat Historical Data

CHAT Page 20
Download
Date Close Price change Market cap Trading volume
Jul 4, 6 PM $ 0.0637
-0.33%
$ 2.14 million $ 66,376
Jul 4, 5 PM $ 0.0639
+0.77%
$ 2.14 million $ 64,768
Jul 4, 4 PM $ 0.0634
-0.46%
$ 2.13 million $ 64,383
Jul 4, 3 PM $ 0.0637
+1.11%
$ 2.14 million $ 64,759
Jul 4, 2 PM $ 0.063
+0.64%
$ 2.11 million $ 66,973
Jul 4, 1 PM $ 0.0626
-0.30%
$ 2.1 million $ 66,978
Jul 4, 12 PM $ 0.0627
+0.46%
$ 2.1 million $ 68,629
Jul 4, 11 AM $ 0.0623
+0.34%
$ 2.09 million $ 69,136
Jul 4, 10 AM $ 0.0621
+0.01%
$ 2.08 million $ 68,698
Jul 4, 9 AM $ 0.0621
-0.33%
$ 2.08 million $ 69,112
Jul 4, 8 AM $ 0.0625
+0.16%
$ 2.1 million $ 68,397
Jul 4, 7 AM $ 0.0623
-0.34%
$ 2.09 million $ 67,675
Jul 4, 6 AM $ 0.0625
+0.02%
$ 2.1 million $ 67,000
Jul 4, 5 AM $ 0.0625
-0.32%
$ 2.1 million $ 67,462
Jul 4, 4 AM $ 0.0627
+0.00%
$ 2.1 million $ 68,544
Jul 4, 3 AM $ 0.0627
+0.16%
$ 2.1 million $ 67,193
Jul 4, 2 AM $ 0.0626
+0.33%
$ 2.1 million $ 68,394
Jul 4, 1 AM $ 0.0622
-1.12%
$ 2.09 million $ 69,053
Jul 4, 12 AM $ 0.0629
+0.82%
$ 2.11 million $ 69,590
Jul 3, 11 PM $ 0.0624
+0.15%
$ 2.09 million $ 68,127
Jul 3, 10 PM $ 0.0623
-0.28%
$ 2.09 million $ 67,569
Jul 3, 9 PM $ 0.0625
+1.41%
$ 2.1 million $ 67,049
Jul 3, 8 PM $ 0.0617
+0.65%
$ 2.07 million $ 71,588
Jul 3, 7 PM $ 0.0614
+0.30%
$ 2.06 million $ 72,646
Jul 3, 6 PM $ 0.0612
-0.32%
$ 2.05 million $ 74,193
Jul 3, 5 PM $ 0.0615
+0.83%
$ 2.06 million $ 75,526
Jul 3, 4 PM $ 0.0611
+0.16%
$ 2.05 million $ 76,491
Jul 3, 3 PM $ 0.0614
-0.50%
$ 2.06 million $ 76,765
Jul 3, 2 PM $ 0.0614
-0.64%
$ 2.06 million $ 75,887
Jul 3, 1 PM $ 0.0617
+1.11%
$ 2.07 million $ 77,107
Jul 3, 12 PM $ 0.061
+0.52%
$ 2.05 million $ 76,511
Jul 3, 11 AM $ 0.0607
+0.34%
$ 2.04 million $ 77,571
Jul 3, 10 AM $ 0.0605
-0.01%
$ 2.03 million $ 79,342
Jul 3, 9 AM $ 0.0605
+0.33%
$ 2.03 million $ 81,170
Jul 3, 8 AM $ 0.0603
+0.33%
$ 2.02 million $ 82,937
Jul 3, 7 AM $ 0.0601
-0.47%
$ 2.02 million $ 83,955
Jul 3, 6 AM $ 0.06
+0.00%
$ 2.01 million $ 86,352
Jul 3, 5 AM $ 0.0602
+0.50%
$ 2.02 million $ 86,784
Jul 3, 4 AM $ 0.0599
-0.33%
$ 2.01 million $ 83,977
Jul 3, 3 AM $ 0.0601
-0.11%
$ 2.02 million $ 76,571
Jul 3, 2 AM $ 0.0602
+1.97%
$ 2.02 million $ 71,901
Jul 3, 1 AM $ 0.0589
+1.55%
$ 1.98 million $ 69,521
Jul 3, 12 AM $ 0.058
-0.68%
$ 1.95 million $ 70,646
Jul 2, 11 PM $ 0.0584
-0.17%
$ 1.96 million $ 72,120
Jul 2, 10 PM $ 0.0585
+0.00%
$ 1.96 million $ 73,330
Jul 2, 9 PM $ 0.0584
+0.18%
$ 1.96 million $ 74,234
Jul 2, 8 PM $ 0.0583
-0.18%
$ 1.96 million $ 71,138
Jul 2, 7 PM $ 0.0585
-0.34%
$ 1.96 million $ 70,381
Jul 2, 6 PM $ 0.0587
+0.34%
$ 1.97 million $ 68,429
Jul 2, 5 PM $ 0.0585
+0.52%
$ 1.96 million $ 66,840