OpenChat Historical Data

CHAT Page 4
Download
Date Close Price change Market cap Trading volume
Aug 6, 1 PM $ 0.0558
+0.02%
$ 1.88 million $ 49,637
Aug 6, 12 PM $ 0.0558
+0.00%
$ 1.88 million $ 50,598
Aug 6, 11 AM $ 0.0558
+0.02%
$ 1.88 million $ 51,862
Aug 6, 10 AM $ 0.0558
-0.54%
$ 1.88 million $ 52,899
Aug 6, 9 AM $ 0.0561
-0.36%
$ 1.89 million $ 56,570
Aug 6, 8 AM $ 0.0563
-0.01%
$ 1.89 million $ 57,723
Aug 6, 7 AM $ 0.0563
+0.00%
$ 1.89 million $ 60,360
Aug 6, 6 AM $ 0.0563
+0.00%
$ 1.89 million $ 59,668
Aug 6, 5 AM $ 0.0563
-0.18%
$ 1.89 million $ 58,981
Aug 6, 4 AM $ 0.0564
-0.16%
$ 1.9 million $ 57,222
Aug 6, 3 AM $ 0.0565
+0.53%
$ 1.9 million $ 51,302
Aug 6, 2 AM $ 0.0562
+0.01%
$ 1.89 million $ 54,626
Aug 6, 1 AM $ 0.0562
-0.70%
$ 1.89 million $ 58,134
Aug 6, 12 AM $ 0.0566
+0.69%
$ 1.9 million $ 59,144
Aug 5, 11 PM $ 0.0562
-0.01%
$ 1.89 million $ 60,928
Aug 5, 10 PM $ 0.0562
+0.74%
$ 1.89 million $ 60,480
Aug 5, 9 PM $ 0.0558
+2.20%
$ 1.88 million $ 59,818
Aug 5, 8 PM $ 0.0545
+0.00%
$ 1.83 million $ 57,419
Aug 5, 7 PM $ 0.0546
-0.01%
$ 1.84 million $ 57,457
Aug 5, 6 PM $ 0.0545
+0.38%
$ 1.83 million $ 57,666
Aug 5, 5 PM $ 0.0543
+0.17%
$ 1.83 million $ 57,966
Aug 5, 4 PM $ 0.0542
+0.55%
$ 1.82 million $ 57,901
Aug 5, 3 PM $ 0.0539
-0.91%
$ 1.81 million $ 58,113
Aug 5, 2 PM $ 0.0544
-0.56%
$ 1.83 million $ 60,770
Aug 5, 1 PM $ 0.0547
-1.06%
$ 1.84 million $ 69,245
Aug 5, 12 PM $ 0.0553
+0.35%
$ 1.86 million $ 69,212
Aug 5, 11 AM $ 0.0551
+0.02%
$ 1.85 million $ 70,791
Aug 5, 10 AM $ 0.0551
-0.37%
$ 1.85 million $ 70,907
Aug 5, 9 AM $ 0.0553
-0.72%
$ 1.86 million $ 67,094
Aug 5, 8 AM $ 0.0557
-0.53%
$ 1.87 million $ 64,476
Aug 5, 7 AM $ 0.056
+0.00%
$ 1.88 million $ 61,370
Aug 5, 6 AM $ 0.056
-0.17%
$ 1.88 million $ 65,900
Aug 5, 5 AM $ 0.056
+0.54%
$ 1.88 million $ 70,967
Aug 5, 4 AM $ 0.0556
-0.01%
$ 1.87 million $ 74,032
Aug 5, 3 AM $ 0.0556
-0.36%
$ 1.87 million $ 74,714
Aug 5, 2 AM $ 0.0559
+0.70%
$ 1.88 million $ 70,202
Aug 5, 1 AM $ 0.0555
+0.38%
$ 1.87 million $ 66,993
Aug 5, 12 AM $ 0.0555
+0.36%
$ 1.87 million $ 64,913
Aug 4, 11 PM $ 0.0553
+3.16%
$ 1.86 million $ 63,543
Aug 4, 10 PM $ 0.0536
+0.01%
$ 1.8 million $ 63,768
Aug 4, 9 PM $ 0.0535
-0.19%
$ 1.8 million $ 60,667
Aug 4, 8 PM $ 0.0536
+0.19%
$ 1.8 million $ 60,137
Aug 4, 7 PM $ 0.0533
+0.38%
$ 1.79 million $ 60,835
Aug 4, 6 PM $ 0.053
+0.76%
$ 1.78 million $ 60,374
Aug 4, 5 PM $ 0.0526
+0.19%
$ 1.77 million $ 60,123
Aug 4, 4 PM $ 0.0524
+0.00%
$ 1.76 million $ 63,153
Aug 4, 3 PM $ 0.0525
-0.19%
$ 1.76 million $ 64,253
Aug 4, 2 PM $ 0.0525
-0.19%
$ 1.76 million $ 63,477
Aug 4, 1 PM $ 0.0525
+0.19%
$ 1.76 million $ 55,638
Aug 4, 12 PM $ 0.0524
-0.57%
$ 1.76 million $ 56,220