OpenChat Historical Data

CHAT Page 4
Download
Date Close Price change Market cap Trading volume
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
Jun 3, 8 PM $ 0.0855
-2.83%
$ 2.86 million $ 79,566
Jun 3, 7 PM $ 0.088
+0.70%
$ 2.95 million $ 79,050
Jun 3, 6 PM $ 0.0874
+1.28%
$ 2.93 million $ 78,494
Jun 3, 5 PM $ 0.0863
+0.09%
$ 2.89 million $ 72,232
Jun 3, 4 PM $ 0.0861
-2.42%
$ 2.89 million $ 68,246
Jun 3, 3 PM $ 0.0883
-2.41%
$ 2.96 million $ 72,684
Jun 3, 2 PM $ 0.0901
+1.14%
$ 3.02 million $ 78,838
Jun 3, 1 PM $ 0.089
+2.11%
$ 2.98 million $ 81,340
Jun 3, 12 PM $ 0.0871
+0.84%
$ 2.92 million $ 84,978
Jun 3, 11 AM $ 0.086
-0.61%
$ 2.88 million $ 92,233
Jun 3, 10 AM $ 0.0865
+0.11%
$ 2.9 million $ 95,867
Jun 3, 9 AM $ 0.0864
-2.45%
$ 2.89 million $ 97,319
Jun 3, 8 AM $ 0.0886
+0.94%
$ 2.97 million $ 90,572
Jun 3, 7 AM $ 0.0878
-1.70%
$ 2.94 million $ 87,000
Jun 3, 6 AM $ 0.0893
+0.76%
$ 2.99 million $ 85,104
Jun 3, 5 AM $ 0.0884
+2.27%
$ 2.96 million $ 84,027
Jun 3, 4 AM $ 0.0864
+3.86%
$ 2.89 million $ 82,542
Jun 3, 3 AM $ 0.0832
-1.87%
$ 2.79 million $ 81,230
Jun 3, 2 AM $ 0.0849
+0.67%
$ 2.84 million $ 81,392
Jun 3, 1 AM $ 0.0843
+2.08%
$ 2.82 million $ 81,492
Jun 3, 12 AM $ 0.0826
+1.58%
$ 2.77 million $ 81,905
Jun 2, 11 PM $ 0.0813
-1.76%
$ 2.72 million $ 81,986
Jun 2, 10 PM $ 0.0828
-1.22%
$ 2.77 million $ 78,959
Jun 2, 9 PM $ 0.0838
-1.61%
$ 2.81 million $ 75,263
Jun 2, 8 PM $ 0.0852
+2.96%
$ 2.85 million $ 77,190
Jun 2, 7 PM $ 0.0827
+1.58%
$ 2.77 million $ 76,782
Jun 2, 6 PM $ 0.0814
-3.27%
$ 2.73 million $ 76,094
Jun 2, 5 PM $ 0.0842
+1.41%
$ 2.82 million $ 77,105
Jun 2, 4 PM $ 0.083
+4.89%
$ 2.78 million $ 78,736
Jun 2, 3 PM $ 0.0791
-2.49%
$ 2.65 million $ 76,495
Jun 2, 2 PM $ 0.0813
-2.90%
$ 2.72 million $ 71,188
Jun 2, 1 PM $ 0.0838
+4.18%
$ 2.8 million $ 68,714
Jun 2, 12 PM $ 0.0804
-2.02%
$ 2.69 million $ 65,653
Jun 2, 11 AM $ 0.0816
+1.57%
$ 2.73 million $ 57,665
Jun 2, 10 AM $ 0.0804
+5.48%
$ 2.69 million $ 54,017
Jun 2, 9 AM $ 0.0762
-0.28%
$ 2.55 million $ 51,641
Jun 2, 8 AM $ 0.0764
-0.89%
$ 2.56 million $ 51,430
Jun 2, 7 AM $ 0.0771
+2.93%
$ 2.58 million $ 50,150
Jun 2, 6 AM $ 0.0749
-0.39%
$ 2.51 million $ 49,650
Jun 2, 5 AM $ 0.0752
+0.04%
$ 2.52 million $ 49,418
Jun 2, 4 AM $ 0.0752
+0.00%
$ 2.52 million $ 54,423
Jun 2, 3 AM $ 0.0752
+1.33%
$ 2.52 million $ 61,124
Jun 2, 2 AM $ 0.0742
+0.90%
$ 2.48 million $ 62,006
Jun 2, 1 AM $ 0.0737
-1.85%
$ 2.47 million $ 63,627
Jun 2, 12 AM $ 0.0751
-1.42%
$ 2.52 million $ 72,428
Jun 1, 11 PM $ 0.0762
-1.13%
$ 2.55 million $ 78,085
Jun 1, 10 PM $ 0.0771
+0.97%
$ 2.58 million $ 79,066
Jun 1, 9 PM $ 0.0762
-0.75%
$ 2.55 million $ 77,848