OpenChat Historical Data

CHAT Page 21
Download
Date Close Price change Market cap Trading volume
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
Jul 2, 4 PM $ 0.0582
-0.34%
$ 1.95 million $ 65,877
Jul 2, 3 PM $ 0.0584
+0.16%
$ 1.96 million $ 64,824
Jul 2, 2 PM $ 0.0583
-2.17%
$ 1.96 million $ 62,903
Jul 2, 1 PM $ 0.0596
+0.01%
$ 2 million $ 62,590
Jul 2, 12 PM $ 0.0596
-0.34%
$ 2 million $ 60,945
Jul 2, 11 AM $ 0.0598
-0.50%
$ 2.01 million $ 58,764
Jul 2, 10 AM $ 0.0601
+0.50%
$ 2.02 million $ 56,975
Jul 2, 9 AM $ 0.0598
+0.68%
$ 2.01 million $ 55,986
Jul 2, 8 AM $ 0.0597
+1.36%
$ 2 million $ 62,089
Jul 2, 7 AM $ 0.0587
+1.03%
$ 1.97 million $ 67,462
Jul 2, 6 AM $ 0.058
-0.52%
$ 1.95 million $ 68,847
Jul 2, 5 AM $ 0.0584
-0.68%
$ 1.96 million $ 68,853
Jul 2, 4 AM $ 0.0588
-0.17%
$ 1.97 million $ 67,578
Jul 2, 3 AM $ 0.0588
+0.51%
$ 1.97 million $ 66,229
Jul 2, 2 AM $ 0.0585
-0.16%
$ 1.96 million $ 64,292
Jul 2, 1 AM $ 0.0586
+2.26%
$ 1.97 million $ 64,271
Jul 2, 12 AM $ 0.0573
-0.85%
$ 1.92 million $ 68,342
Jul 1, 11 PM $ 0.0578
-1.54%
$ 1.94 million $ 75,552
Jul 1, 10 PM $ 0.0586
-1.02%
$ 1.97 million $ 79,065
Jul 1, 9 PM $ 0.0592
+2.78%
$ 1.99 million $ 78,058
Jul 1, 8 PM $ 0.0576
+0.19%
$ 1.93 million $ 76,475
Jul 1, 7 PM $ 0.0575
-0.52%
$ 1.93 million $ 80,186
Jul 1, 6 PM $ 0.0578
-0.86%
$ 1.94 million $ 82,831
Jul 1, 5 PM $ 0.0583
+0.34%
$ 1.96 million $ 86,571
Jul 1, 4 PM $ 0.0581
-0.69%
$ 1.95 million $ 92,153
Jul 1, 3 PM $ 0.0585
-0.48%
$ 1.96 million $ 93,227
Jul 1, 2 PM $ 0.0588
+2.59%
$ 1.97 million $ 93,714
Jul 1, 1 PM $ 0.0573
+2.54%
$ 1.92 million $ 92,643
Jul 1, 12 PM $ 0.0559
+0.17%
$ 1.88 million $ 93,019
Jul 1, 11 AM $ 0.0559
-0.19%
$ 1.88 million $ 93,472
Jul 1, 10 AM $ 0.056
+0.17%
$ 1.88 million $ 93,503
Jul 1, 9 AM $ 0.0559
+0.20%
$ 1.88 million $ 93,624
Jul 1, 8 AM $ 0.0556
-0.52%
$ 1.87 million $ 86,715
Jul 1, 7 AM $ 0.0559
-0.35%
$ 1.88 million $ 81,186
Jul 1, 6 AM $ 0.0561
-1.22%
$ 1.88 million $ 77,970
Jul 1, 5 AM $ 0.0568
-0.19%
$ 1.91 million $ 77,787
Jul 1, 4 AM $ 0.0569
+0.54%
$ 1.91 million $ 77,384
Jul 1, 3 AM $ 0.0566
+1.05%
$ 1.9 million $ 77,371
Jul 1, 2 AM $ 0.056
+0.37%
$ 1.88 million $ 78,544
Jul 1, 1 AM $ 0.0558
-0.02%
$ 1.87 million $ 76,984
Jul 1, 12 AM $ 0.0558
+0.07%
$ 1.87 million $ 71,672
Jun 30, 11 PM $ 0.0558
+0.64%
$ 1.87 million $ 64,252
Jun 30, 10 PM $ 0.0554
-1.57%
$ 1.86 million $ 61,188
Jun 30, 9 PM $ 0.0563
+0.41%
$ 1.89 million $ 67,460
Jun 30, 8 PM $ 0.0561
+1.37%
$ 1.88 million $ 77,394
Jun 30, 7 PM $ 0.0553
-0.52%
$ 1.86 million $ 73,878
Jun 30, 6 PM $ 0.0556
+0.90%
$ 1.86 million $ 70,810
Jun 30, 5 PM $ 0.0551
-4.05%
$ 1.85 million $ 67,201