OpenChat Historical Data

CHAT Page 25
Download
Date Close Price change Market cap Trading volume
Jun 24, 2 PM $ 0.0599
+0.53%
$ 2.01 million $ 66,128
Jun 24, 1 PM $ 0.0596
-1.20%
$ 2 million $ 66,629
Jun 24, 12 PM $ 0.0603
-0.19%
$ 2.02 million $ 67,516
Jun 24, 11 AM $ 0.0604
+1.31%
$ 2.03 million $ 68,544
Jun 24, 10 AM $ 0.0597
-0.66%
$ 2 million $ 69,295
Jun 24, 9 AM $ 0.0601
-0.01%
$ 2.02 million $ 70,226
Jun 24, 8 AM $ 0.0601
+0.59%
$ 2.02 million $ 70,457
Jun 24, 7 AM $ 0.0598
-2.34%
$ 2 million $ 70,074
Jun 24, 6 AM $ 0.0612
-0.48%
$ 2.05 million $ 71,533
Jun 24, 5 AM $ 0.0615
+0.01%
$ 2.06 million $ 71,869
Jun 24, 4 AM $ 0.0615
+0.30%
$ 2.06 million $ 74,068
Jun 24, 3 AM $ 0.0614
-0.64%
$ 2.06 million $ 75,917
Jun 24, 2 AM $ 0.0618
+2.32%
$ 2.07 million $ 78,057
Jun 24, 1 AM $ 0.0604
+0.33%
$ 2.03 million $ 75,919
Jun 24, 12 AM $ 0.0602
+0.02%
$ 2.02 million $ 73,011
Jun 23, 11 PM $ 0.0602
-0.77%
$ 2.02 million $ 74,109
Jun 23, 10 PM $ 0.0607
+5.31%
$ 2.03 million $ 72,169
Jun 23, 9 PM $ 0.0576
+1.58%
$ 1.93 million $ 72,845
Jun 23, 8 PM $ 0.0567
+0.36%
$ 1.9 million $ 74,962
Jun 23, 7 PM $ 0.0565
+0.71%
$ 1.89 million $ 76,147
Jun 23, 6 PM $ 0.0561
+0.00%
$ 1.88 million $ 80,422
Jun 23, 5 PM $ 0.0561
+0.72%
$ 1.88 million $ 86,664
Jun 23, 4 PM $ 0.0557
+0.37%
$ 1.87 million $ 86,087
Jun 23, 3 PM $ 0.0555
-0.37%
$ 1.86 million $ 85,916
Jun 23, 2 PM $ 0.0557
-0.36%
$ 1.87 million $ 85,550
Jun 23, 1 PM $ 0.0559
+1.27%
$ 1.87 million $ 86,354
Jun 23, 12 PM $ 0.0553
-0.54%
$ 1.85 million $ 85,762
Jun 23, 11 AM $ 0.0556
+0.91%
$ 1.86 million $ 85,765
Jun 23, 10 AM $ 0.0551
-0.90%
$ 1.85 million $ 85,361
Jun 23, 9 AM $ 0.0556
+0.18%
$ 1.86 million $ 84,006
Jun 23, 8 AM $ 0.0556
-1.42%
$ 1.86 million $ 88,071
Jun 23, 7 AM $ 0.0564
-0.20%
$ 1.89 million $ 95,431
Jun 23, 6 AM $ 0.0565
-1.90%
$ 1.89 million $ 95,447
Jun 23, 5 AM $ 0.0577
+0.35%
$ 1.93 million $ 95,248
Jun 23, 4 AM $ 0.0574
-0.69%
$ 1.92 million $ 93,885
Jun 23, 3 AM $ 0.0578
-0.01%
$ 1.94 million $ 91,936
Jun 23, 2 AM $ 0.0579
-0.01%
$ 1.94 million $ 83,447
Jun 23, 1 AM $ 0.0577
-0.51%
$ 1.94 million $ 78,291
Jun 23, 12 AM $ 0.058
+0.35%
$ 1.94 million $ 78,475
Jun 22, 11 PM $ 0.0578
+0.68%
$ 1.94 million $ 77,570
Jun 22, 10 PM $ 0.0574
-1.03%
$ 1.92 million $ 76,822
Jun 22, 9 PM $ 0.058
-0.34%
$ 1.94 million $ 75,716
Jun 22, 8 PM $ 0.0582
+0.69%
$ 1.95 million $ 74,427
Jun 22, 7 PM $ 0.0578
-1.36%
$ 1.94 million $ 72,952
Jun 22, 6 PM $ 0.0586
-0.52%
$ 1.96 million $ 67,650
Jun 22, 5 PM $ 0.0589
+0.01%
$ 1.98 million $ 59,624
Jun 22, 4 PM $ 0.0589
-0.68%
$ 1.97 million $ 57,986
Jun 22, 3 PM $ 0.0593
-0.18%
$ 1.99 million $ 57,787
Jun 22, 2 PM $ 0.0593
-2.14%
$ 1.99 million $ 57,247
Jun 22, 1 PM $ 0.0606
+0.66%
$ 2.03 million $ 55,431