OpenChat Historical Data

CHAT Page 3
Download
Date Close Price change Market cap Trading volume
Jun 5, 10 PM $ 0.0656
+2.46%
$ 2.2 million $ 72,096
Jun 5, 9 PM $ 0.0641
+0.09%
$ 2.15 million $ 71,377
Jun 5, 8 PM $ 0.064
+1.56%
$ 2.14 million $ 72,387
Jun 5, 7 PM $ 0.063
+4.03%
$ 2.11 million $ 72,926
Jun 5, 6 PM $ 0.0606
-3.96%
$ 2.03 million $ 69,873
Jun 5, 5 PM $ 0.0631
-0.52%
$ 2.11 million $ 72,762
Jun 5, 4 PM $ 0.0634
+1.49%
$ 2.12 million $ 77,147
Jun 5, 3 PM $ 0.0625
-2.96%
$ 2.09 million $ 77,295
Jun 5, 2 PM $ 0.0644
-1.80%
$ 2.16 million $ 76,545
Jun 5, 1 PM $ 0.0656
-2.10%
$ 2.2 million $ 75,675
Jun 5, 12 PM $ 0.067
-0.43%
$ 2.24 million $ 78,832
Jun 5, 11 AM $ 0.0673
-1.47%
$ 2.25 million $ 79,795
Jun 5, 10 AM $ 0.0683
-2.18%
$ 2.29 million $ 79,932
Jun 5, 9 AM $ 0.0698
+1.92%
$ 2.34 million $ 80,271
Jun 5, 8 AM $ 0.0685
-2.31%
$ 2.29 million $ 80,390
Jun 5, 7 AM $ 0.0701
+1.27%
$ 2.35 million $ 83,380
Jun 5, 6 AM $ 0.0692
-3.04%
$ 2.32 million $ 85,208
Jun 5, 5 AM $ 0.0714
-1.66%
$ 2.39 million $ 85,771
Jun 5, 4 AM $ 0.0726
+1.37%
$ 2.43 million $ 85,668
Jun 5, 3 AM $ 0.0716
-2.79%
$ 2.4 million $ 85,657
Jun 5, 2 AM $ 0.0737
-3.65%
$ 2.47 million $ 83,881
Jun 5, 1 AM $ 0.0765
+0.11%
$ 2.56 million $ 75,935
Jun 5, 12 AM $ 0.0764
-0.52%
$ 2.56 million $ 68,958
Jun 4, 11 PM $ 0.0768
+1.56%
$ 2.57 million $ 68,721
Jun 4, 10 PM $ 0.0756
-0.34%
$ 2.53 million $ 69,209
Jun 4, 9 PM $ 0.0759
-1.85%
$ 2.54 million $ 70,334
Jun 4, 8 PM $ 0.0773
-0.13%
$ 2.59 million $ 76,693
Jun 4, 7 PM $ 0.0774
-0.26%
$ 2.59 million $ 77,503
Jun 4, 6 PM $ 0.0776
-0.48%
$ 2.6 million $ 77,912
Jun 4, 5 PM $ 0.078
-3.01%
$ 2.61 million $ 79,355
Jun 4, 4 PM $ 0.0804
+0.75%
$ 2.69 million $ 79,884
Jun 4, 3 PM $ 0.0798
+4.95%
$ 2.67 million $ 78,586
Jun 4, 2 PM $ 0.076
+1.22%
$ 2.55 million $ 76,266
Jun 4, 1 PM $ 0.0751
-0.41%
$ 2.51 million $ 71,638
Jun 4, 12 PM $ 0.0754
+1.35%
$ 2.53 million $ 67,677
Jun 4, 11 AM $ 0.0744
+0.13%
$ 2.49 million $ 67,468
Jun 4, 10 AM $ 0.0743
-0.27%
$ 2.49 million $ 67,718
Jun 4, 9 AM $ 0.0745
-1.83%
$ 2.5 million $ 68,594
Jun 4, 8 AM $ 0.0759
-0.93%
$ 2.54 million $ 75,425
Jun 4, 7 AM $ 0.0766
-1.40%
$ 2.57 million $ 75,832
Jun 4, 6 AM $ 0.0777
-0.53%
$ 2.6 million $ 73,152
Jun 4, 5 AM $ 0.0781
-1.76%
$ 2.62 million $ 72,404
Jun 4, 4 AM $ 0.0796
-2.69%
$ 2.67 million $ 74,618
Jun 4, 3 AM $ 0.0818
+2.53%
$ 2.74 million $ 76,305
Jun 4, 2 AM $ 0.0798
-0.38%
$ 2.67 million $ 76,256
Jun 4, 1 AM $ 0.0802
-7.37%
$ 2.68 million $ 76,174
Jun 4, 12 AM $ 0.0865
-0.56%
$ 2.9 million $ 76,497
Jun 3, 11 PM $ 0.0872
-1.48%
$ 2.92 million $ 76,264
Jun 3, 10 PM $ 0.0884
-0.71%
$ 2.96 million $ 79,032
Jun 3, 9 PM $ 0.089
+4.05%
$ 2.98 million $ 83,308