OpenChat Historical Data

CHAT Page 24
Download
Date Close Price change Market cap Trading volume
Jun 26, 3 PM $ 0.0602
+0.50%
$ 2.02 million $ 65,891
Jun 26, 2 PM $ 0.0597
-0.67%
$ 2 million $ 65,072
Jun 26, 1 PM $ 0.0603
+2.72%
$ 2.02 million $ 64,397
Jun 26, 12 PM $ 0.0588
+0.00%
$ 1.97 million $ 63,259
Jun 26, 11 AM $ 0.0587
-0.17%
$ 1.97 million $ 60,952
Jun 26, 10 AM $ 0.0588
-0.68%
$ 1.97 million $ 60,408
Jun 26, 9 AM $ 0.0592
-0.67%
$ 1.99 million $ 57,916
Jun 26, 8 AM $ 0.0598
-0.99%
$ 2.01 million $ 56,347
Jun 26, 7 AM $ 0.0603
+0.17%
$ 2.02 million $ 56,335
Jun 26, 6 AM $ 0.0601
+0.67%
$ 2.02 million $ 54,966
Jun 26, 5 AM $ 0.0597
+0.33%
$ 2 million $ 53,833
Jun 26, 4 AM $ 0.0601
+0.84%
$ 2.02 million $ 52,701
Jun 26, 3 AM $ 0.0596
+2.05%
$ 2 million $ 51,918
Jun 26, 2 AM $ 0.0584
-1.85%
$ 1.96 million $ 50,535
Jun 26, 1 AM $ 0.0595
-1.00%
$ 2 million $ 53,144
Jun 26, 12 AM $ 0.0601
-0.16%
$ 2.02 million $ 58,661
Jun 25, 11 PM $ 0.0602
+0.17%
$ 2.02 million $ 65,126
Jun 25, 10 PM $ 0.0601
+0.33%
$ 2.02 million $ 64,541
Jun 25, 9 PM $ 0.0599
+0.84%
$ 2.01 million $ 68,091
Jun 25, 8 PM $ 0.0594
+0.16%
$ 1.99 million $ 73,785
Jun 25, 7 PM $ 0.0593
-0.99%
$ 1.99 million $ 74,789
Jun 25, 6 PM $ 0.0599
-1.48%
$ 2.01 million $ 75,156
Jun 25, 5 PM $ 0.0608
+0.83%
$ 2.04 million $ 75,689
Jun 25, 4 PM $ 0.0603
-0.67%
$ 2.02 million $ 76,248
Jun 25, 3 PM $ 0.0607
+0.17%
$ 2.04 million $ 82,932
Jun 25, 2 PM $ 0.0606
+4.47%
$ 2.03 million $ 86,896
Jun 25, 1 PM $ 0.0588
-5.29%
$ 1.97 million $ 86,556
Jun 25, 12 PM $ 0.062
-0.64%
$ 2.08 million $ 86,353
Jun 25, 11 AM $ 0.0623
-0.32%
$ 2.09 million $ 86,454
Jun 25, 10 AM $ 0.0626
-0.95%
$ 2.1 million $ 86,215
Jun 25, 9 AM $ 0.0632
+0.29%
$ 2.12 million $ 86,670
Jun 25, 8 AM $ 0.063
-0.15%
$ 2.11 million $ 86,590
Jun 25, 7 AM $ 0.063
-0.16%
$ 2.11 million $ 87,024
Jun 25, 6 AM $ 0.0631
+1.44%
$ 2.12 million $ 86,350
Jun 25, 5 AM $ 0.0622
+1.13%
$ 2.09 million $ 86,476
Jun 25, 4 AM $ 0.0615
+0.49%
$ 2.06 million $ 85,958
Jun 25, 3 AM $ 0.0612
+0.32%
$ 2.05 million $ 86,072
Jun 25, 2 AM $ 0.061
+0.01%
$ 2.05 million $ 93,635
Jun 25, 1 AM $ 0.061
+0.16%
$ 2.05 million $ 96,987
Jun 25, 12 AM $ 0.0608
-0.16%
$ 2.04 million $ 93,520
Jun 24, 11 PM $ 0.0609
+0.00%
$ 2.04 million $ 86,003
Jun 24, 10 PM $ 0.0609
+0.49%
$ 2.04 million $ 85,845
Jun 24, 9 PM $ 0.0606
+0.21%
$ 2.03 million $ 83,491
Jun 24, 8 PM $ 0.0605
+4.80%
$ 2.03 million $ 75,409
Jun 24, 7 PM $ 0.0577
+0.74%
$ 1.94 million $ 74,311
Jun 24, 6 PM $ 0.0572
+1.94%
$ 1.92 million $ 74,579
Jun 24, 5 PM $ 0.0561
-0.76%
$ 1.88 million $ 74,899
Jun 24, 4 PM $ 0.0565
-3.01%
$ 1.9 million $ 75,894
Jun 24, 3 PM $ 0.0583
-2.50%
$ 1.95 million $ 69,705
Jun 24, 2 PM $ 0.0599
+0.53%
$ 2.01 million $ 66,128