OpenChat Historical Data

CHAT Page 29
Download
Date Close Price change Market cap Trading volume
Jun 16, 10 AM $ 0.0656
+0.31%
$ 2.2 million $ 60,308
Jun 16, 9 AM $ 0.0654
+0.00%
$ 2.19 million $ 58,039
Jun 16, 8 AM $ 0.0654
-0.71%
$ 2.19 million $ 58,196
Jun 16, 7 AM $ 0.0658
+0.59%
$ 2.2 million $ 57,688
Jun 16, 6 AM $ 0.0654
+0.00%
$ 2.19 million $ 57,706
Jun 16, 5 AM $ 0.0654
+0.75%
$ 2.19 million $ 58,116
Jun 16, 4 AM $ 0.0648
-0.29%
$ 2.17 million $ 58,420
Jun 16, 3 AM $ 0.065
+1.08%
$ 2.18 million $ 58,541
Jun 16, 2 AM $ 0.0645
-1.38%
$ 2.16 million $ 60,137
Jun 16, 1 AM $ 0.0655
+0.46%
$ 2.2 million $ 61,393
Jun 16, 12 AM $ 0.065
-1.65%
$ 2.18 million $ 60,780
Jun 15, 11 PM $ 0.0661
+0.46%
$ 2.22 million $ 61,568
Jun 15, 10 PM $ 0.0658
-1.64%
$ 2.21 million $ 65,571
Jun 15, 9 PM $ 0.067
-0.15%
$ 2.25 million $ 70,581
Jun 15, 8 PM $ 0.0671
+0.45%
$ 2.25 million $ 74,080
Jun 15, 7 PM $ 0.0668
-1.76%
$ 2.24 million $ 79,983
Jun 15, 6 PM $ 0.068
-1.16%
$ 2.28 million $ 87,714
Jun 15, 5 PM $ 0.0688
-0.16%
$ 2.31 million $ 89,527
Jun 15, 4 PM $ 0.0694
-1.41%
$ 2.33 million $ 85,619
Jun 15, 3 PM $ 0.07
+0.43%
$ 2.35 million $ 86,015
Jun 15, 2 PM $ 0.0704
-0.58%
$ 2.36 million $ 91,580
Jun 15, 1 PM $ 0.0714
+0.71%
$ 2.39 million $ 94,028
Jun 15, 12 PM $ 0.071
-0.15%
$ 2.38 million $ 94,040
Jun 15, 11 AM $ 0.0711
+0.71%
$ 2.38 million $ 93,639
Jun 15, 10 AM $ 0.0706
+0.28%
$ 2.37 million $ 94,134
Jun 15, 9 AM $ 0.0704
+0.85%
$ 2.36 million $ 94,854
Jun 15, 8 AM $ 0.0701
+0.44%
$ 2.35 million $ 95,197
Jun 15, 7 AM $ 0.0698
-1.13%
$ 2.34 million $ 95,136
Jun 15, 6 AM $ 0.0706
-0.71%
$ 2.37 million $ 95,225
Jun 15, 5 AM $ 0.0711
+0.00%
$ 2.38 million $ 95,554
Jun 15, 4 AM $ 0.0711
+1.00%
$ 2.38 million $ 95,328
Jun 15, 3 AM $ 0.0704
-0.01%
$ 2.36 million $ 95,515
Jun 15, 2 AM $ 0.0704
+1.58%
$ 2.36 million $ 93,584
Jun 15, 1 AM $ 0.0694
-0.56%
$ 2.33 million $ 88,780
Jun 15, 12 AM $ 0.0694
-0.72%
$ 2.33 million $ 87,238
Jun 14, 11 PM $ 0.07
+1.44%
$ 2.35 million $ 86,048
Jun 14, 10 PM $ 0.0692
+0.72%
$ 2.32 million $ 82,606
Jun 14, 9 PM $ 0.0687
+1.94%
$ 2.3 million $ 77,942
Jun 14, 8 PM $ 0.0674
+0.57%
$ 2.26 million $ 75,460
Jun 14, 7 PM $ 0.067
-0.43%
$ 2.25 million $ 72,892
Jun 14, 6 PM $ 0.0673
+0.75%
$ 2.26 million $ 65,680
Jun 14, 5 PM $ 0.0668
-0.60%
$ 2.24 million $ 62,571
Jun 14, 4 PM $ 0.0672
-0.43%
$ 2.25 million $ 60,486
Jun 14, 3 PM $ 0.0676
+0.75%
$ 2.27 million $ 56,540
Jun 14, 2 PM $ 0.067
-3.32%
$ 2.24 million $ 51,719
Jun 14, 1 PM $ 0.0688
-0.02%
$ 2.31 million $ 52,841
Jun 14, 12 PM $ 0.0688
-1.00%
$ 2.31 million $ 62,140
Jun 14, 11 AM $ 0.0696
-1.96%
$ 2.33 million $ 69,140
Jun 14, 10 AM $ 0.0713
-0.16%
$ 2.39 million $ 71,252
Jun 14, 9 AM $ 0.0711
-0.70%
$ 2.38 million $ 70,571