OpenChat Historical Data

CHAT Page 30
Download
Date Close Price change Market cap Trading volume
Jun 14, 8 AM $ 0.0716
+2.12%
$ 2.4 million $ 70,223
Jun 14, 7 AM $ 0.0703
+2.47%
$ 2.36 million $ 69,768
Jun 14, 6 AM $ 0.0686
-0.14%
$ 2.3 million $ 69,536
Jun 14, 5 AM $ 0.0687
+0.46%
$ 2.3 million $ 68,775
Jun 14, 4 AM $ 0.0682
-1.16%
$ 2.29 million $ 68,557
Jun 14, 3 AM $ 0.069
+0.00%
$ 2.31 million $ 68,559
Jun 14, 2 AM $ 0.069
-0.45%
$ 2.31 million $ 70,477
Jun 14, 1 AM $ 0.0694
-1.83%
$ 2.33 million $ 71,203
Jun 14, 12 AM $ 0.0706
-0.72%
$ 2.37 million $ 70,892
Jun 13, 11 PM $ 0.0711
-3.01%
$ 2.38 million $ 70,357
Jun 13, 10 PM $ 0.0737
+0.12%
$ 2.47 million $ 70,265
Jun 13, 9 PM $ 0.0736
+0.83%
$ 2.47 million $ 70,861
Jun 13, 8 PM $ 0.0728
-0.30%
$ 2.44 million $ 75,898
Jun 13, 7 PM $ 0.0737
-0.93%
$ 2.47 million $ 73,855
Jun 13, 6 PM $ 0.0744
+3.60%
$ 2.49 million $ 73,716
Jun 13, 5 PM $ 0.072
-0.56%
$ 2.41 million $ 74,614
Jun 13, 4 PM $ 0.0724
+1.25%
$ 2.43 million $ 76,012
Jun 13, 3 PM $ 0.0715
+2.14%
$ 2.4 million $ 77,353
Jun 13, 2 PM $ 0.0694
+0.73%
$ 2.33 million $ 77,742
Jun 13, 1 PM $ 0.0685
-1.01%
$ 2.3 million $ 75,828
Jun 13, 12 PM $ 0.0692
+1.16%
$ 2.32 million $ 67,436
Jun 13, 11 AM $ 0.0684
+0.74%
$ 2.29 million $ 60,804
Jun 13, 10 AM $ 0.0675
-0.15%
$ 2.26 million $ 59,493
Jun 13, 9 AM $ 0.0676
+0.46%
$ 2.27 million $ 60,187
Jun 13, 8 AM $ 0.0668
-0.15%
$ 2.24 million $ 63,707
Jun 13, 7 AM $ 0.0671
+1.20%
$ 2.25 million $ 65,614
Jun 13, 6 AM $ 0.0663
-0.14%
$ 2.22 million $ 68,024
Jun 13, 5 AM $ 0.0664
-0.90%
$ 2.23 million $ 70,417
Jun 13, 4 AM $ 0.067
+2.79%
$ 2.25 million $ 72,073
Jun 13, 3 AM $ 0.065
+0.29%
$ 2.18 million $ 74,102
Jun 13, 2 AM $ 0.0648
-1.04%
$ 2.17 million $ 73,592
Jun 13, 1 AM $ 0.0655
+1.20%
$ 2.19 million $ 74,005
Jun 13, 12 AM $ 0.0647
+2.49%
$ 2.17 million $ 75,496
Jun 12, 11 PM $ 0.0631
+0.15%
$ 2.11 million $ 77,732
Jun 12, 10 PM $ 0.063
+0.48%
$ 2.11 million $ 79,368
Jun 12, 9 PM $ 0.0627
+0.17%
$ 2.1 million $ 79,695
Jun 12, 8 PM $ 0.0626
-0.31%
$ 2.1 million $ 75,101
Jun 12, 7 PM $ 0.0628
-0.63%
$ 2.1 million $ 74,646
Jun 12, 6 PM $ 0.0632
+0.15%
$ 2.12 million $ 76,939
Jun 12, 5 PM $ 0.0631
-0.93%
$ 2.11 million $ 83,912
Jun 12, 4 PM $ 0.0637
+1.55%
$ 2.13 million $ 87,532
Jun 12, 3 PM $ 0.0633
-0.33%
$ 2.12 million $ 85,766
Jun 12, 2 PM $ 0.0635
+1.58%
$ 2.13 million $ 84,227
Jun 12, 1 PM $ 0.0623
-2.17%
$ 2.09 million $ 81,937
Jun 12, 12 PM $ 0.0637
-0.31%
$ 2.13 million $ 80,462
Jun 12, 11 AM $ 0.0639
+0.31%
$ 2.14 million $ 80,335
Jun 12, 10 AM $ 0.0637
-0.32%
$ 2.13 million $ 80,987
Jun 12, 9 AM $ 0.0639
+1.74%
$ 2.14 million $ 84,330
Jun 12, 8 AM $ 0.0628
+0.81%
$ 2.1 million $ 81,761
Jun 12, 7 AM $ 0.0623
-0.01%
$ 2.09 million $ 80,482