OpenChat Historical Data

CHAT Page 46
Download
Date Close Price change Market cap Trading volume
May 12, 2 PM $ 0.0813
-1.10%
$ 2.72 million $ 67,353
May 12, 1 PM $ 0.0825
-0.23%
$ 2.76 million $ 69,182
May 12, 12 PM $ 0.0826
-0.85%
$ 2.76 million $ 71,355
May 12, 11 AM $ 0.0833
-0.12%
$ 2.78 million $ 71,654
May 12, 10 AM $ 0.0833
-0.38%
$ 2.78 million $ 72,176
May 12, 9 AM $ 0.0836
-0.85%
$ 2.79 million $ 73,434
May 12, 8 AM $ 0.0842
+0.52%
$ 2.82 million $ 75,080
May 12, 7 AM $ 0.0838
-0.13%
$ 2.8 million $ 75,885
May 12, 6 AM $ 0.084
-0.47%
$ 2.81 million $ 76,774
May 12, 5 AM $ 0.0844
+0.95%
$ 2.82 million $ 77,404
May 12, 4 AM $ 0.0837
+0.24%
$ 2.8 million $ 78,131
May 12, 3 AM $ 0.0833
-0.37%
$ 2.78 million $ 80,795
May 12, 2 AM $ 0.0836
+0.74%
$ 2.79 million $ 81,603
May 12, 1 AM $ 0.0832
-1.89%
$ 2.78 million $ 79,988
May 12, 12 AM $ 0.0847
+1.07%
$ 2.83 million $ 74,834
May 11, 11 PM $ 0.0836
-0.47%
$ 2.79 million $ 73,646
May 11, 10 PM $ 0.084
-0.24%
$ 2.81 million $ 73,896
May 11, 9 PM $ 0.0842
-1.28%
$ 2.81 million $ 75,298
May 11, 8 PM $ 0.0851
-0.24%
$ 2.84 million $ 76,134
May 11, 7 PM $ 0.0854
+0.24%
$ 2.85 million $ 74,509
May 11, 6 PM $ 0.0852
-0.25%
$ 2.85 million $ 72,728
May 11, 5 PM $ 0.0853
+0.74%
$ 2.85 million $ 71,306
May 11, 4 PM $ 0.0846
-0.02%
$ 2.83 million $ 69,528
May 11, 3 PM $ 0.0846
-0.46%
$ 2.83 million $ 68,681
May 11, 2 PM $ 0.0855
-1.89%
$ 2.86 million $ 70,179
May 11, 1 PM $ 0.0878
-2.95%
$ 2.94 million $ 72,477
May 11, 12 PM $ 0.0905
+2.03%
$ 3.03 million $ 71,988
May 11, 11 AM $ 0.0884
+0.79%
$ 2.95 million $ 76,613
May 11, 10 AM $ 0.0878
+0.35%
$ 2.94 million $ 79,082
May 11, 9 AM $ 0.0871
+1.40%
$ 2.91 million $ 79,312
May 11, 8 AM $ 0.086
+0.12%
$ 2.87 million $ 82,692
May 11, 7 AM $ 0.0856
+0.00%
$ 2.86 million $ 87,682
May 11, 6 AM $ 0.0855
+0.47%
$ 2.86 million $ 86,401
May 11, 5 AM $ 0.0853
+0.59%
$ 2.85 million $ 85,184
May 11, 4 AM $ 0.0849
+0.96%
$ 2.84 million $ 84,063
May 11, 3 AM $ 0.0842
-1.29%
$ 2.81 million $ 84,215
May 11, 2 AM $ 0.0854
+0.47%
$ 2.85 million $ 83,371
May 11, 1 AM $ 0.085
-0.35%
$ 2.84 million $ 82,170
May 11, 12 AM $ 0.085
-0.82%
$ 2.84 million $ 80,086
May 10, 11 PM $ 0.0859
-0.11%
$ 2.87 million $ 78,644
May 10, 10 PM $ 0.086
+2.01%
$ 2.87 million $ 77,805
May 10, 9 PM $ 0.0843
+0.72%
$ 2.82 million $ 76,179
May 10, 8 PM $ 0.0836
-3.58%
$ 2.79 million $ 74,866
May 10, 7 PM $ 0.0866
-0.23%
$ 2.89 million $ 76,954
May 10, 6 PM $ 0.0868
-0.57%
$ 2.9 million $ 78,507
May 10, 5 PM $ 0.0872
+0.11%
$ 2.91 million $ 80,597
May 10, 4 PM $ 0.0873
+0.69%
$ 2.92 million $ 81,486
May 10, 3 PM $ 0.0865
+0.47%
$ 2.89 million $ 82,876
May 10, 2 PM $ 0.086
-0.47%
$ 2.87 million $ 81,746
May 10, 1 PM $ 0.0866
+0.23%
$ 2.89 million $ 77,356