OpenChat Historical Data

CHAT Page 26
Download
Date Close Price change Market cap Trading volume
Jun 22, 1 PM $ 0.0606
+0.66%
$ 2.03 million $ 55,431
Jun 22, 12 PM $ 0.0602
+0.33%
$ 2.02 million $ 54,632
Jun 22, 11 AM $ 0.06
+1.18%
$ 2.01 million $ 53,875
Jun 22, 10 AM $ 0.0593
+0.02%
$ 1.99 million $ 53,296
Jun 22, 9 AM $ 0.0593
+0.34%
$ 1.99 million $ 52,845
Jun 22, 8 AM $ 0.0591
-0.18%
$ 1.98 million $ 49,668
Jun 22, 7 AM $ 0.0593
+0.50%
$ 1.99 million $ 46,952
Jun 22, 6 AM $ 0.059
-0.01%
$ 1.98 million $ 51,663
Jun 22, 5 AM $ 0.059
+0.01%
$ 1.98 million $ 52,324
Jun 22, 4 AM $ 0.0589
+0.34%
$ 1.97 million $ 51,422
Jun 22, 3 AM $ 0.0588
-0.34%
$ 1.97 million $ 50,388
Jun 22, 2 AM $ 0.059
-0.83%
$ 1.98 million $ 51,286
Jun 22, 1 AM $ 0.0594
+1.37%
$ 1.99 million $ 56,608
Jun 22, 12 AM $ 0.0586
+1.02%
$ 1.96 million $ 61,522
Jun 21, 11 PM $ 0.058
-0.85%
$ 1.94 million $ 64,190
Jun 21, 10 PM $ 0.0586
-0.16%
$ 1.96 million $ 64,056
Jun 21, 9 PM $ 0.0587
-0.84%
$ 1.97 million $ 70,551
Jun 21, 8 PM $ 0.0592
-0.84%
$ 1.98 million $ 74,097
Jun 21, 7 PM $ 0.0597
-0.01%
$ 2 million $ 74,213
Jun 21, 6 PM $ 0.0597
+0.33%
$ 2 million $ 74,491
Jun 21, 5 PM $ 0.0595
-0.49%
$ 2 million $ 75,398
Jun 21, 4 PM $ 0.0598
-0.34%
$ 2 million $ 76,852
Jun 21, 3 PM $ 0.0599
+0.67%
$ 2.01 million $ 77,598
Jun 21, 2 PM $ 0.0596
-0.17%
$ 2 million $ 78,345
Jun 21, 1 PM $ 0.0596
+0.17%
$ 2 million $ 78,807
Jun 21, 12 PM $ 0.0593
-1.00%
$ 1.99 million $ 78,967
Jun 21, 11 AM $ 0.0599
-0.50%
$ 2.01 million $ 79,150
Jun 21, 10 AM $ 0.0603
+0.33%
$ 2.02 million $ 79,699
Jun 21, 9 AM $ 0.0601
+0.17%
$ 2.01 million $ 84,212
Jun 21, 8 AM $ 0.0599
+0.00%
$ 2.01 million $ 89,103
Jun 21, 7 AM $ 0.0599
+0.17%
$ 2.01 million $ 85,447
Jun 21, 6 AM $ 0.0598
+0.17%
$ 2 million $ 79,728
Jun 21, 5 AM $ 0.0597
-0.33%
$ 2 million $ 79,291
Jun 21, 4 AM $ 0.0599
-0.33%
$ 2.01 million $ 80,550
Jun 21, 3 AM $ 0.0601
+0.33%
$ 2.01 million $ 89,674
Jun 21, 2 AM $ 0.0599
-0.33%
$ 2.01 million $ 88,576
Jun 21, 1 AM $ 0.0602
-0.82%
$ 2.02 million $ 87,866
Jun 21, 12 AM $ 0.0607
+0.00%
$ 2.03 million $ 83,203
Jun 20, 11 PM $ 0.0607
-0.49%
$ 2.03 million $ 85,003
Jun 20, 10 PM $ 0.061
+0.83%
$ 2.05 million $ 84,453
Jun 20, 9 PM $ 0.0605
+0.33%
$ 2.03 million $ 78,480
Jun 20, 8 PM $ 0.0603
+0.33%
$ 2.02 million $ 74,386
Jun 20, 7 PM $ 0.0601
+0.00%
$ 2.01 million $ 75,772
Jun 20, 6 PM $ 0.0601
+0.17%
$ 2.01 million $ 84,813
Jun 20, 5 PM $ 0.0599
-0.83%
$ 2.01 million $ 91,160
Jun 20, 4 PM $ 0.0604
-0.82%
$ 2.02 million $ 92,579
Jun 20, 3 PM $ 0.0609
+0.66%
$ 2.04 million $ 91,522
Jun 20, 2 PM $ 0.0604
+0.67%
$ 2.02 million $ 91,134
Jun 20, 1 PM $ 0.0599
-0.33%
$ 2.01 million $ 90,884
Jun 20, 12 PM $ 0.0601
-0.50%
$ 2.01 million $ 91,544