OpenChat Historical Data

CHAT Page 22
Download
Date Close Price change Market cap Trading volume
Jun 30, 5 PM $ 0.0551
-4.05%
$ 1.85 million $ 67,201
Jun 30, 4 PM $ 0.0574
-1.52%
$ 1.93 million $ 64,434
Jun 30, 3 PM $ 0.0583
-0.83%
$ 1.96 million $ 67,960
Jun 30, 2 PM $ 0.0588
+0.51%
$ 1.97 million $ 69,930
Jun 30, 1 PM $ 0.0585
+0.83%
$ 1.96 million $ 69,712
Jun 30, 12 PM $ 0.058
-1.03%
$ 1.95 million $ 69,099
Jun 30, 11 AM $ 0.0589
-1.02%
$ 1.98 million $ 69,040
Jun 30, 10 AM $ 0.0595
-0.16%
$ 2 million $ 74,552
Jun 30, 9 AM $ 0.0596
+0.17%
$ 2 million $ 76,629
Jun 30, 8 AM $ 0.0595
+0.02%
$ 2 million $ 75,427
Jun 30, 7 AM $ 0.0595
-0.50%
$ 2 million $ 74,523
Jun 30, 6 AM $ 0.0598
+0.00%
$ 2.01 million $ 74,139
Jun 30, 5 AM $ 0.0598
-0.01%
$ 2.01 million $ 74,147
Jun 30, 4 AM $ 0.0599
+0.33%
$ 2.01 million $ 79,668
Jun 30, 3 AM $ 0.0597
-0.16%
$ 2 million $ 88,198
Jun 30, 2 AM $ 0.0598
-0.66%
$ 2.01 million $ 89,017
Jun 30, 1 AM $ 0.0602
-0.33%
$ 2.02 million $ 88,687
Jun 30, 12 AM $ 0.0604
-0.82%
$ 2.03 million $ 88,009
Jun 29, 11 PM $ 0.0609
-0.34%
$ 2.04 million $ 87,170
Jun 29, 10 PM $ 0.0611
-0.15%
$ 2.05 million $ 85,308
Jun 29, 9 PM $ 0.0612
+0.99%
$ 2.05 million $ 78,662
Jun 29, 8 PM $ 0.0606
+1.31%
$ 2.03 million $ 72,168
Jun 29, 7 PM $ 0.0598
+0.01%
$ 2.01 million $ 72,884
Jun 29, 6 PM $ 0.0598
-0.35%
$ 2.01 million $ 73,253
Jun 29, 5 PM $ 0.06
+1.02%
$ 2.01 million $ 78,653
Jun 29, 4 PM $ 0.0594
+0.50%
$ 1.99 million $ 83,687
Jun 29, 3 PM $ 0.0591
-2.47%
$ 1.98 million $ 83,747
Jun 29, 2 PM $ 0.0606
-0.47%
$ 2.03 million $ 83,197
Jun 29, 1 PM $ 0.0608
-0.65%
$ 2.04 million $ 91,598
Jun 29, 12 PM $ 0.0611
+0.00%
$ 2.05 million $ 95,577
Jun 29, 11 AM $ 0.0611
-0.49%
$ 2.05 million $ 95,260
Jun 29, 10 AM $ 0.0614
+0.33%
$ 2.06 million $ 90,236
Jun 29, 9 AM $ 0.0612
+0.48%
$ 2.05 million $ 87,447
Jun 29, 8 AM $ 0.0609
-0.33%
$ 2.04 million $ 88,039
Jun 29, 7 AM $ 0.0611
+0.33%
$ 2.05 million $ 89,156
Jun 29, 6 AM $ 0.0609
-0.32%
$ 2.04 million $ 90,133
Jun 29, 5 AM $ 0.0611
+0.00%
$ 2.05 million $ 89,406
Jun 29, 4 AM $ 0.0611
-0.49%
$ 2.05 million $ 84,191
Jun 29, 3 AM $ 0.0614
+1.15%
$ 2.06 million $ 75,643
Jun 29, 2 AM $ 0.0607
+0.83%
$ 2.04 million $ 74,017
Jun 29, 1 AM $ 0.0602
+0.00%
$ 2.02 million $ 73,738
Jun 29, 12 AM $ 0.0602
+0.83%
$ 2.02 million $ 74,874
Jun 28, 11 PM $ 0.0597
+1.02%
$ 2 million $ 75,277
Jun 28, 10 PM $ 0.0591
+0.34%
$ 1.98 million $ 75,632
Jun 28, 9 PM $ 0.0589
-1.17%
$ 1.98 million $ 75,273
Jun 28, 8 PM $ 0.0596
+0.17%
$ 2 million $ 71,848
Jun 28, 7 PM $ 0.0595
+0.51%
$ 2 million $ 77,866
Jun 28, 6 PM $ 0.0592
+0.17%
$ 1.99 million $ 80,824
Jun 28, 5 PM $ 0.0591
-0.50%
$ 1.98 million $ 76,289
Jun 28, 4 PM $ 0.0594
-0.34%
$ 1.99 million $ 73,945