OpenChat Historical Data

CHAT Page 5
Download
Date Close Price change Market cap Trading volume
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
Jun 1, 8 PM $ 0.0768
-1.29%
$ 2.57 million $ 73,620
Jun 1, 7 PM $ 0.0785
+2.58%
$ 2.63 million $ 73,152
Jun 1, 6 PM $ 0.077
+2.24%
$ 2.58 million $ 73,462
Jun 1, 5 PM $ 0.0753
+0.66%
$ 2.52 million $ 72,999
Jun 1, 4 PM $ 0.0748
+4.17%
$ 2.5 million $ 69,469
Jun 1, 3 PM $ 0.0718
+2.42%
$ 2.4 million $ 67,411
Jun 1, 2 PM $ 0.0701
+0.56%
$ 2.35 million $ 68,509
Jun 1, 1 PM $ 0.0697
-1.00%
$ 2.33 million $ 71,471
Jun 1, 12 PM $ 0.0704
-1.52%
$ 2.36 million $ 76,791
Jun 1, 11 AM $ 0.0715
+0.57%
$ 2.39 million $ 78,606
Jun 1, 10 AM $ 0.0711
+1.42%
$ 2.38 million $ 78,726
Jun 1, 9 AM $ 0.0701
+0.72%
$ 2.35 million $ 78,938
Jun 1, 8 AM $ 0.0696
+0.58%
$ 2.33 million $ 79,092
Jun 1, 7 AM $ 0.0692
-1.29%
$ 2.32 million $ 79,285
Jun 1, 6 AM $ 0.0701
-1.96%
$ 2.35 million $ 79,597
Jun 1, 5 AM $ 0.0719
+0.69%
$ 2.41 million $ 80,012
Jun 1, 4 AM $ 0.0713
-2.33%
$ 2.39 million $ 74,875
Jun 1, 3 AM $ 0.0734
+1.25%
$ 2.46 million $ 67,179
Jun 1, 2 AM $ 0.0725
+2.98%
$ 2.43 million $ 66,747
Jun 1, 1 AM $ 0.0704
-0.98%
$ 2.36 million $ 65,163
Jun 1, 12 AM $ 0.0711
+1.72%
$ 2.38 million $ 58,240
May 31, 11 PM $ 0.0699
-0.71%
$ 2.34 million $ 62,973
May 31, 10 PM $ 0.0704
+0.02%
$ 2.36 million $ 64,135
May 31, 9 PM $ 0.0704
+0.33%
$ 2.36 million $ 71,347
May 31, 8 PM $ 0.0694
+1.28%
$ 2.32 million $ 79,445
May 31, 7 PM $ 0.0685
+0.43%
$ 2.29 million $ 79,963
May 31, 6 PM $ 0.0682
+0.13%
$ 2.28 million $ 80,485
May 31, 5 PM $ 0.0681
+0.46%
$ 2.28 million $ 80,800
May 31, 4 PM $ 0.0678
-0.88%
$ 2.27 million $ 80,866
May 31, 3 PM $ 0.0684
+0.16%
$ 2.29 million $ 81,188
May 31, 2 PM $ 0.0683
-2.45%
$ 2.29 million $ 80,124
May 31, 1 PM $ 0.07
+0.30%
$ 2.34 million $ 77,509
May 31, 12 PM $ 0.0698
-0.80%
$ 2.34 million $ 72,744
May 31, 11 AM $ 0.07
+1.16%
$ 2.34 million $ 71,714
May 31, 10 AM $ 0.069
+0.14%
$ 2.31 million $ 71,504
May 31, 9 AM $ 0.0689
+0.31%
$ 2.31 million $ 71,305
May 31, 8 AM $ 0.0687
-0.30%
$ 2.3 million $ 72,330
May 31, 7 AM $ 0.0689
-1.30%
$ 2.31 million $ 73,597
May 31, 6 AM $ 0.0698
-0.75%
$ 2.34 million $ 78,156
May 31, 5 AM $ 0.0703
+1.47%
$ 2.35 million $ 80,958
May 31, 4 AM $ 0.0693
+0.28%
$ 2.32 million $ 81,712
May 31, 3 AM $ 0.0691
+0.31%
$ 2.31 million $ 86,908
May 31, 2 AM $ 0.0686
+0.13%
$ 2.3 million $ 93,326
May 31, 1 AM $ 0.0685
-0.88%
$ 2.29 million $ 96,640
May 31, 12 AM $ 0.0691
+0.42%
$ 2.31 million $ 96,285
May 30, 11 PM $ 0.0687
-0.02%
$ 2.3 million $ 90,430
May 30, 10 PM $ 0.0687
+3.49%
$ 2.3 million $ 88,699
May 30, 9 PM $ 0.0664
-2.20%
$ 2.22 million $ 81,716