OpenChat Historical Data

CHAT Page 49
Download
Date Close Price change Market cap Trading volume
May 6, 10 AM $ 0.0776
+0.00%
$ 2.59 million $ 95,383
May 6, 9 AM $ 0.0782
+2.74%
$ 2.61 million $ 101,426
May 6, 8 AM $ 0.0761
+1.88%
$ 2.54 million $ 105,017
May 6, 7 AM $ 0.0747
+1.35%
$ 2.5 million $ 104,436
May 6, 6 AM $ 0.0737
-0.53%
$ 2.46 million $ 103,897
May 6, 5 AM $ 0.0743
-1.87%
$ 2.48 million $ 103,512
May 6, 4 AM $ 0.0761
+1.75%
$ 2.54 million $ 103,755
May 6, 3 AM $ 0.0743
+0.96%
$ 2.48 million $ 103,764
May 6, 2 AM $ 0.0737
-2.15%
$ 2.46 million $ 103,779
May 6, 1 AM $ 0.0758
+3.15%
$ 2.53 million $ 101,838
May 6, 12 AM $ 0.0732
+1.24%
$ 2.45 million $ 94,825
May 5, 11 PM $ 0.0724
-0.15%
$ 2.42 million $ 85,646
May 5, 10 PM $ 0.0731
-0.96%
$ 2.44 million $ 81,197
May 5, 9 PM $ 0.0737
-1.83%
$ 2.46 million $ 80,957
May 5, 8 PM $ 0.0753
+6.79%
$ 2.52 million $ 75,182
May 5, 7 PM $ 0.0704
+1.60%
$ 2.35 million $ 80,149
May 5, 6 PM $ 0.0696
+2.92%
$ 2.32 million $ 87,926
May 5, 5 PM $ 0.0676
+0.60%
$ 2.26 million $ 92,757
May 5, 4 PM $ 0.067
-1.17%
$ 2.24 million $ 92,957
May 5, 3 PM $ 0.0678
-2.16%
$ 2.27 million $ 92,986
May 5, 2 PM $ 0.0691
+0.15%
$ 2.31 million $ 91,695
May 5, 1 PM $ 0.0689
+0.89%
$ 2.3 million $ 88,521
May 5, 12 PM $ 0.0683
+1.93%
$ 2.28 million $ 90,156
May 5, 11 AM $ 0.0671
+0.61%
$ 2.24 million $ 88,384
May 5, 10 AM $ 0.0665
+1.37%
$ 2.22 million $ 79,302
May 5, 9 AM $ 0.0657
+0.77%
$ 2.19 million $ 72,930
May 5, 8 AM $ 0.0652
+0.00%
$ 2.18 million $ 68,755
May 5, 7 AM $ 0.0652
+0.62%
$ 2.18 million $ 68,595
May 5, 6 AM $ 0.0649
+0.46%
$ 2.17 million $ 68,656
May 5, 5 AM $ 0.0646
+0.46%
$ 2.16 million $ 68,850
May 5, 4 AM $ 0.0643
+0.17%
$ 2.15 million $ 67,997
May 5, 3 AM $ 0.0643
+0.45%
$ 2.15 million $ 67,324
May 5, 2 AM $ 0.064
+0.46%
$ 2.14 million $ 67,008
May 5, 1 AM $ 0.0637
+0.31%
$ 2.13 million $ 67,020
May 5, 12 AM $ 0.0635
+0.00%
$ 2.12 million $ 66,905
May 4, 11 PM $ 0.0635
+0.15%
$ 2.12 million $ 67,283
May 4, 10 PM $ 0.0635
-0.93%
$ 2.12 million $ 69,766
May 4, 9 PM $ 0.0641
-1.83%
$ 2.14 million $ 74,278
May 4, 8 PM $ 0.0653
-0.61%
$ 2.18 million $ 73,926
May 4, 7 PM $ 0.0657
-0.60%
$ 2.2 million $ 69,385
May 4, 6 PM $ 0.0661
+0.00%
$ 2.21 million $ 61,562
May 4, 5 PM $ 0.0662
+1.07%
$ 2.21 million $ 60,656
May 4, 4 PM $ 0.0656
-0.15%
$ 2.19 million $ 65,028
May 4, 3 PM $ 0.0656
-0.61%
$ 2.19 million $ 67,676
May 4, 2 PM $ 0.0662
+1.84%
$ 2.21 million $ 74,192
May 4, 1 PM $ 0.0651
+0.00%
$ 2.17 million $ 83,117
May 4, 12 PM $ 0.0651
+0.46%
$ 2.17 million $ 81,534
May 4, 11 AM $ 0.0648
+0.16%
$ 2.16 million $ 77,834
May 4, 10 AM $ 0.0649
-2.26%
$ 2.17 million $ 75,419
May 4, 9 AM $ 0.0664
+0.60%
$ 2.22 million $ 75,497