OpenChat Historical Data

CHAT Page 27
Download
Date Close Price change Market cap Trading volume
Jun 20, 12 PM $ 0.0601
-0.50%
$ 2.01 million $ 91,544
Jun 20, 11 AM $ 0.0605
+0.33%
$ 2.03 million $ 93,919
Jun 20, 10 AM $ 0.0603
-1.15%
$ 2.02 million $ 95,015
Jun 20, 9 AM $ 0.0611
+0.49%
$ 2.05 million $ 90,539
Jun 20, 8 AM $ 0.0608
+1.00%
$ 2.04 million $ 84,360
Jun 20, 7 AM $ 0.0601
-0.50%
$ 2.01 million $ 82,855
Jun 20, 6 AM $ 0.0604
+0.16%
$ 2.02 million $ 82,493
Jun 20, 5 AM $ 0.0603
+0.17%
$ 2.02 million $ 82,708
Jun 20, 4 AM $ 0.0602
+0.33%
$ 2.02 million $ 87,906
Jun 20, 3 AM $ 0.0599
+0.34%
$ 2.01 million $ 84,310
Jun 20, 2 AM $ 0.0597
-0.34%
$ 2 million $ 84,134
Jun 20, 1 AM $ 0.06
+0.50%
$ 2.01 million $ 79,105
Jun 20, 12 AM $ 0.0597
-0.17%
$ 2 million $ 78,159
Jun 19, 11 PM $ 0.0598
+0.51%
$ 2 million $ 73,163
Jun 19, 10 PM $ 0.0595
+0.84%
$ 1.99 million $ 73,229
Jun 19, 9 PM $ 0.059
-0.17%
$ 1.98 million $ 72,581
Jun 19, 8 PM $ 0.059
+0.00%
$ 1.98 million $ 72,377
Jun 19, 7 PM $ 0.059
-0.17%
$ 1.98 million $ 71,031
Jun 19, 6 PM $ 0.0591
-0.84%
$ 1.98 million $ 61,464
Jun 19, 5 PM $ 0.0596
+0.85%
$ 2 million $ 55,786
Jun 19, 4 PM $ 0.059
-0.68%
$ 1.98 million $ 62,598
Jun 19, 3 PM $ 0.0594
+0.17%
$ 1.99 million $ 71,515
Jun 19, 2 PM $ 0.0593
-0.50%
$ 1.99 million $ 73,906
Jun 19, 1 PM $ 0.0596
+1.03%
$ 2 million $ 73,826
Jun 19, 12 PM $ 0.059
+0.83%
$ 1.98 million $ 73,267
Jun 19, 11 AM $ 0.0586
-0.17%
$ 1.96 million $ 71,072
Jun 19, 10 AM $ 0.0587
+0.01%
$ 1.97 million $ 70,026
Jun 19, 9 AM $ 0.0587
-0.51%
$ 1.97 million $ 71,053
Jun 19, 8 AM $ 0.059
-0.18%
$ 1.98 million $ 72,082
Jun 19, 7 AM $ 0.0591
-0.67%
$ 1.98 million $ 72,759
Jun 19, 6 AM $ 0.0594
+0.34%
$ 1.99 million $ 73,288
Jun 19, 5 AM $ 0.0592
+0.85%
$ 1.98 million $ 73,127
Jun 19, 4 AM $ 0.0588
-0.84%
$ 1.97 million $ 67,453
Jun 19, 3 AM $ 0.0593
-1.50%
$ 1.99 million $ 62,843
Jun 19, 2 AM $ 0.0602
+0.00%
$ 2.02 million $ 62,663
Jun 19, 1 AM $ 0.0602
-0.34%
$ 2.02 million $ 63,144
Jun 19, 12 AM $ 0.0604
+0.33%
$ 2.02 million $ 63,374
Jun 18, 11 PM $ 0.0602
+1.00%
$ 2.02 million $ 64,338
Jun 18, 10 PM $ 0.0596
+0.00%
$ 2 million $ 64,916
Jun 18, 9 PM $ 0.0596
-0.66%
$ 2 million $ 65,499
Jun 18, 8 PM $ 0.06
-0.17%
$ 2.01 million $ 68,837
Jun 18, 7 PM $ 0.0601
+0.85%
$ 2.01 million $ 68,815
Jun 18, 6 PM $ 0.0595
+0.51%
$ 1.99 million $ 73,819
Jun 18, 5 PM $ 0.0592
+0.00%
$ 1.98 million $ 74,963
Jun 18, 4 PM $ 0.0592
+0.85%
$ 1.98 million $ 66,207
Jun 18, 3 PM $ 0.0584
-3.94%
$ 1.96 million $ 56,892
Jun 18, 2 PM $ 0.0608
+0.01%
$ 2.04 million $ 54,644
Jun 18, 1 PM $ 0.0608
-0.01%
$ 2.04 million $ 54,457
Jun 18, 12 PM $ 0.0608
+0.99%
$ 2.04 million $ 54,456
Jun 18, 11 AM $ 0.0602
-2.11%
$ 2.02 million $ 54,025