OpenChat Historical Data

CHAT Page 47
Download
Date Close Price change Market cap Trading volume
May 10, 12 PM $ 0.0864
-0.24%
$ 2.89 million $ 77,809
May 10, 11 AM $ 0.0867
-0.90%
$ 2.9 million $ 74,078
May 10, 10 AM $ 0.0876
+0.46%
$ 2.93 million $ 71,606
May 10, 9 AM $ 0.0872
-0.80%
$ 2.91 million $ 70,889
May 10, 8 AM $ 0.0878
+0.69%
$ 2.93 million $ 66,806
May 10, 7 AM $ 0.0874
-0.60%
$ 2.92 million $ 62,348
May 10, 6 AM $ 0.0879
-0.22%
$ 2.94 million $ 65,148
May 10, 5 AM $ 0.0878
-0.68%
$ 2.94 million $ 67,458
May 10, 4 AM $ 0.0884
-0.97%
$ 2.96 million $ 69,100
May 10, 3 AM $ 0.0891
-0.22%
$ 2.98 million $ 68,262
May 10, 2 AM $ 0.0895
-0.66%
$ 2.99 million $ 68,452
May 10, 1 AM $ 0.0901
+1.35%
$ 3.01 million $ 70,411
May 10, 12 AM $ 0.0886
-1.21%
$ 2.96 million $ 71,550
May 9, 11 PM $ 0.0898
-0.89%
$ 3 million $ 73,880
May 9, 10 PM $ 0.0907
-0.33%
$ 3.03 million $ 75,927
May 9, 9 PM $ 0.0911
+0.56%
$ 3.04 million $ 77,112
May 9, 8 PM $ 0.0907
+0.42%
$ 3.03 million $ 78,873
May 9, 7 PM $ 0.0904
+0.43%
$ 3.02 million $ 76,334
May 9, 6 PM $ 0.09
+1.23%
$ 3.01 million $ 74,511
May 9, 5 PM $ 0.089
-1.01%
$ 2.97 million $ 72,562
May 9, 4 PM $ 0.09
-0.47%
$ 3.01 million $ 74,645
May 9, 3 PM $ 0.0907
-0.45%
$ 3.03 million $ 78,175
May 9, 2 PM $ 0.0913
-0.34%
$ 3.05 million $ 79,381
May 9, 1 PM $ 0.0919
+0.41%
$ 3.07 million $ 78,200
May 9, 12 PM $ 0.0915
-3.74%
$ 3.06 million $ 75,590
May 9, 11 AM $ 0.0945
+0.77%
$ 3.16 million $ 73,804
May 9, 10 AM $ 0.0938
+0.12%
$ 3.13 million $ 73,364
May 9, 9 AM $ 0.0937
-2.00%
$ 3.13 million $ 75,882
May 9, 8 AM $ 0.0954
-0.37%
$ 3.19 million $ 78,780
May 9, 7 AM $ 0.0972
-0.27%
$ 3.25 million $ 78,168
May 9, 6 AM $ 0.0975
-1.64%
$ 3.26 million $ 76,453
May 9, 5 AM $ 0.0994
+1.43%
$ 3.32 million $ 77,081
May 9, 4 AM $ 0.098
-0.69%
$ 3.27 million $ 77,325
May 9, 3 AM $ 0.0984
-1.82%
$ 3.29 million $ 74,660
May 9, 2 AM $ 0.1
-3.84%
$ 3.35 million $ 73,056
May 9, 1 AM $ 0.105
+11.69%
$ 3.52 million $ 70,259
May 9, 12 AM $ 0.0933
-0.50%
$ 3.12 million $ 68,082
May 8, 11 PM $ 0.0921
+1.14%
$ 3.08 million $ 65,815
May 8, 10 PM $ 0.0907
-1.60%
$ 3.03 million $ 65,928
May 8, 9 PM $ 0.0922
+2.98%
$ 3.08 million $ 70,006
May 8, 8 PM $ 0.0901
+4.02%
$ 3.01 million $ 70,129
May 8, 7 PM $ 0.086
+3.66%
$ 2.88 million $ 73,829
May 8, 6 PM $ 0.083
+0.83%
$ 2.77 million $ 76,251
May 8, 5 PM $ 0.0827
-0.13%
$ 2.76 million $ 81,974
May 8, 4 PM $ 0.0828
+0.14%
$ 2.77 million $ 81,210
May 8, 3 PM $ 0.0824
-0.72%
$ 2.75 million $ 76,321
May 8, 2 PM $ 0.0832
+3.29%
$ 2.78 million $ 75,599
May 8, 1 PM $ 0.0805
+0.01%
$ 2.69 million $ 76,009
May 8, 12 PM $ 0.0805
-1.07%
$ 2.69 million $ 76,858
May 8, 11 AM $ 0.0814
-0.29%
$ 2.72 million $ 76,953