OpenChat Historical Data

CHAT Page 48
Download
Date Close Price change Market cap Trading volume
May 8, 11 AM $ 0.0814
-0.29%
$ 2.72 million $ 76,953
May 8, 10 AM $ 0.0818
+0.80%
$ 2.73 million $ 75,399
May 8, 9 AM $ 0.0812
-2.19%
$ 2.71 million $ 71,946
May 8, 8 AM $ 0.0832
-4.16%
$ 2.78 million $ 69,159
May 8, 7 AM $ 0.0868
+2.46%
$ 2.9 million $ 70,681
May 8, 6 AM $ 0.0843
+1.09%
$ 2.82 million $ 69,731
May 8, 5 AM $ 0.0834
+2.95%
$ 2.79 million $ 67,019
May 8, 4 AM $ 0.081
+0.13%
$ 2.71 million $ 65,648
May 8, 3 AM $ 0.0809
+2.01%
$ 2.7 million $ 66,586
May 8, 2 AM $ 0.0798
+0.37%
$ 2.67 million $ 70,863
May 8, 1 AM $ 0.0794
-0.62%
$ 2.65 million $ 81,453
May 8, 12 AM $ 0.08
-0.97%
$ 2.67 million $ 86,400
May 7, 11 PM $ 0.0809
+2.13%
$ 2.7 million $ 87,095
May 7, 10 PM $ 0.0793
+0.75%
$ 2.65 million $ 84,947
May 7, 9 PM $ 0.0786
+1.30%
$ 2.63 million $ 80,326
May 7, 8 PM $ 0.0778
+0.24%
$ 2.6 million $ 78,130
May 7, 7 PM $ 0.0779
-0.02%
$ 2.6 million $ 75,030
May 7, 6 PM $ 0.078
+0.15%
$ 2.61 million $ 74,066
May 7, 5 PM $ 0.0774
+0.05%
$ 2.59 million $ 68,999
May 7, 4 PM $ 0.0776
-2.14%
$ 2.59 million $ 65,503
May 7, 3 PM $ 0.0793
-1.05%
$ 2.65 million $ 65,324
May 7, 2 PM $ 0.0801
-0.61%
$ 2.68 million $ 63,719
May 7, 1 PM $ 0.0806
-2.83%
$ 2.69 million $ 63,773
May 7, 12 PM $ 0.0831
+2.11%
$ 2.78 million $ 64,284
May 7, 11 AM $ 0.0818
+0.76%
$ 2.73 million $ 64,663
May 7, 10 AM $ 0.0808
+1.77%
$ 2.7 million $ 65,342
May 7, 9 AM $ 0.0791
-0.98%
$ 2.64 million $ 65,580
May 7, 8 AM $ 0.08
+1.47%
$ 2.67 million $ 65,324
May 7, 7 AM $ 0.0788
+0.53%
$ 2.63 million $ 62,878
May 7, 6 AM $ 0.0783
+0.68%
$ 2.62 million $ 63,067
May 7, 5 AM $ 0.0781
+1.25%
$ 2.61 million $ 63,425
May 7, 4 AM $ 0.0768
+0.39%
$ 2.57 million $ 63,312
May 7, 3 AM $ 0.0769
-0.02%
$ 2.57 million $ 63,586
May 7, 2 AM $ 0.0768
-1.08%
$ 2.57 million $ 60,328
May 7, 1 AM $ 0.0787
-1.29%
$ 2.63 million $ 52,338
May 7, 12 AM $ 0.0794
-5.12%
$ 2.65 million $ 54,802
May 6, 11 PM $ 0.0836
+2.76%
$ 2.79 million $ 63,666
May 6, 10 PM $ 0.0811
-0.05%
$ 2.71 million $ 68,359
May 6, 9 PM $ 0.0811
+4.41%
$ 2.71 million $ 69,493
May 6, 8 PM $ 0.0774
+0.25%
$ 2.59 million $ 75,471
May 6, 7 PM $ 0.0774
-0.89%
$ 2.59 million $ 75,083
May 6, 6 PM $ 0.0782
+0.62%
$ 2.61 million $ 74,094
May 6, 5 PM $ 0.0781
-2.75%
$ 2.61 million $ 73,222
May 6, 4 PM $ 0.0803
+1.29%
$ 2.68 million $ 73,613
May 6, 3 PM $ 0.0793
+6.00%
$ 2.65 million $ 73,922
May 6, 2 PM $ 0.0748
-0.54%
$ 2.5 million $ 75,179
May 6, 1 PM $ 0.0754
-3.68%
$ 2.52 million $ 78,568
May 6, 12 PM $ 0.0783
+1.55%
$ 2.62 million $ 79,585
May 6, 11 AM $ 0.0771
-0.51%
$ 2.58 million $ 84,239
May 6, 10 AM $ 0.0776
+0.00%
$ 2.59 million $ 95,383