OpenChat Historical Data

CHAT Page 28
Download
Date Close Price change Market cap Trading volume
Jun 18, 11 AM $ 0.0602
-2.11%
$ 2.02 million $ 54,025
Jun 18, 10 AM $ 0.0615
+0.00%
$ 2.06 million $ 53,233
Jun 18, 9 AM $ 0.0615
+0.29%
$ 2.06 million $ 52,431
Jun 18, 8 AM $ 0.0613
-0.77%
$ 2.06 million $ 54,590
Jun 18, 7 AM $ 0.0618
+0.49%
$ 2.07 million $ 58,687
Jun 18, 6 AM $ 0.0613
-0.16%
$ 2.05 million $ 61,888
Jun 18, 5 AM $ 0.0615
-0.32%
$ 2.06 million $ 65,294
Jun 18, 4 AM $ 0.0616
-0.32%
$ 2.06 million $ 69,733
Jun 18, 3 AM $ 0.0621
-1.28%
$ 2.08 million $ 69,336
Jun 18, 2 AM $ 0.0629
+0.48%
$ 2.11 million $ 74,618
Jun 18, 1 AM $ 0.0626
+0.00%
$ 2.1 million $ 77,301
Jun 18, 12 AM $ 0.0628
-0.31%
$ 2.11 million $ 76,780
Jun 17, 11 PM $ 0.0629
-0.16%
$ 2.11 million $ 76,277
Jun 17, 10 PM $ 0.063
+0.32%
$ 2.11 million $ 75,634
Jun 17, 9 PM $ 0.0628
-0.94%
$ 2.1 million $ 74,797
Jun 17, 8 PM $ 0.0634
+0.16%
$ 2.13 million $ 71,992
Jun 17, 7 PM $ 0.0633
-2.76%
$ 2.12 million $ 71,717
Jun 17, 6 PM $ 0.0651
+0.00%
$ 2.18 million $ 66,767
Jun 17, 5 PM $ 0.0651
-0.31%
$ 2.18 million $ 66,005
Jun 17, 4 PM $ 0.0653
-0.92%
$ 2.19 million $ 72,743
Jun 17, 3 PM $ 0.0659
+1.24%
$ 2.21 million $ 73,939
Jun 17, 2 PM $ 0.0651
+0.31%
$ 2.18 million $ 76,903
Jun 17, 1 PM $ 0.0649
+0.00%
$ 2.18 million $ 83,046
Jun 17, 12 PM $ 0.0649
+0.30%
$ 2.18 million $ 85,239
Jun 17, 11 AM $ 0.0649
+0.31%
$ 2.18 million $ 86,517
Jun 17, 10 AM $ 0.0646
+0.16%
$ 2.17 million $ 92,639
Jun 17, 9 AM $ 0.0645
+0.46%
$ 2.16 million $ 94,987
Jun 17, 8 AM $ 0.0642
-0.77%
$ 2.15 million $ 91,893
Jun 17, 7 AM $ 0.0647
-0.60%
$ 2.17 million $ 87,785
Jun 17, 6 AM $ 0.0651
+0.31%
$ 2.18 million $ 84,086
Jun 17, 5 AM $ 0.0649
-0.30%
$ 2.18 million $ 79,709
Jun 17, 4 AM $ 0.0651
+0.45%
$ 2.18 million $ 75,097
Jun 17, 3 AM $ 0.0648
-1.36%
$ 2.17 million $ 74,679
Jun 17, 2 AM $ 0.0657
+1.08%
$ 2.2 million $ 69,737
Jun 17, 1 AM $ 0.065
+1.71%
$ 2.18 million $ 70,983
Jun 17, 12 AM $ 0.0639
+0.49%
$ 2.14 million $ 73,924
Jun 16, 11 PM $ 0.0636
-0.78%
$ 2.13 million $ 74,554
Jun 16, 10 PM $ 0.0641
+0.30%
$ 2.15 million $ 74,658
Jun 16, 9 PM $ 0.0639
-0.30%
$ 2.14 million $ 75,131
Jun 16, 8 PM $ 0.0641
+1.28%
$ 2.15 million $ 74,706
Jun 16, 7 PM $ 0.0633
-0.94%
$ 2.12 million $ 75,181
Jun 16, 6 PM $ 0.0639
+0.15%
$ 2.14 million $ 76,128
Jun 16, 5 PM $ 0.0638
+0.81%
$ 2.14 million $ 75,941
Jun 16, 4 PM $ 0.0634
+0.10%
$ 2.12 million $ 74,656
Jun 16, 3 PM $ 0.0633
-0.76%
$ 2.12 million $ 77,651
Jun 16, 2 PM $ 0.0638
-0.94%
$ 2.14 million $ 74,636
Jun 16, 1 PM $ 0.0648
-0.63%
$ 2.17 million $ 68,792
Jun 16, 12 PM $ 0.0652
+0.30%
$ 2.18 million $ 66,999
Jun 16, 11 AM $ 0.0649
-0.62%
$ 2.18 million $ 66,292
Jun 16, 10 AM $ 0.0656
+0.31%
$ 2.2 million $ 60,308