OpenChat Historical Data

CHAT Page 51
Download
Date Close Price change Market cap Trading volume
May 2, 8 AM $ 0.0645
+0.46%
$ 2.15 million $ 78,014
May 2, 7 AM $ 0.0642
-0.62%
$ 2.14 million $ 73,236
May 2, 6 AM $ 0.0646
+0.15%
$ 2.16 million $ 68,573
May 2, 5 AM $ 0.0645
-0.30%
$ 2.15 million $ 68,909
May 2, 4 AM $ 0.0647
-0.16%
$ 2.16 million $ 69,615
May 2, 3 AM $ 0.0648
-0.15%
$ 2.16 million $ 69,884
May 2, 2 AM $ 0.0649
-0.31%
$ 2.17 million $ 69,609
May 2, 1 AM $ 0.065
-0.31%
$ 2.17 million $ 62,982
May 2, 12 AM $ 0.0653
+0.46%
$ 2.18 million $ 58,060
May 1, 11 PM $ 0.065
-0.31%
$ 2.17 million $ 62,413
May 1, 10 PM $ 0.0652
-0.61%
$ 2.18 million $ 72,280
May 1, 9 PM $ 0.0656
+0.00%
$ 2.19 million $ 74,992
May 1, 8 PM $ 0.0655
-0.61%
$ 2.19 million $ 75,207
May 1, 7 PM $ 0.0659
-0.30%
$ 2.2 million $ 76,489
May 1, 6 PM $ 0.0662
+0.15%
$ 2.21 million $ 77,682
May 1, 5 PM $ 0.0661
+0.15%
$ 2.21 million $ 79,031
May 1, 4 PM $ 0.0659
-0.29%
$ 2.2 million $ 80,878
May 1, 3 PM $ 0.0661
+0.91%
$ 2.21 million $ 81,279
May 1, 2 PM $ 0.0657
-0.45%
$ 2.19 million $ 83,257
May 1, 1 PM $ 0.0658
+0.92%
$ 2.2 million $ 84,979
May 1, 12 PM $ 0.0652
+0.77%
$ 2.18 million $ 82,328
May 1, 11 AM $ 0.0646
+0.00%
$ 2.16 million $ 73,448
May 1, 10 AM $ 0.0646
+0.00%
$ 2.16 million $ 73,833
May 1, 9 AM $ 0.0645
-0.61%
$ 2.15 million $ 75,204
May 1, 8 AM $ 0.0649
+0.00%
$ 2.17 million $ 76,318
May 1, 7 AM $ 0.0651
+0.00%
$ 2.17 million $ 78,264
May 1, 6 AM $ 0.065
-0.46%
$ 2.17 million $ 79,410
May 1, 5 AM $ 0.0653
+0.00%
$ 2.18 million $ 80,140
May 1, 4 AM $ 0.0654
+0.15%
$ 2.18 million $ 81,453
May 1, 3 AM $ 0.0653
+0.46%
$ 2.18 million $ 82,807
May 1, 2 AM $ 0.0651
+0.00%
$ 2.17 million $ 83,922
May 1, 1 AM $ 0.0651
+0.15%
$ 2.17 million $ 85,416
May 1, 12 AM $ 0.065
+0.00%
$ 2.17 million $ 86,743
Apr 30, 11 PM $ 0.0651
+0.46%
$ 2.17 million $ 84,436
Apr 30, 10 PM $ 0.0648
-0.31%
$ 2.16 million $ 76,239
Apr 30, 9 PM $ 0.065
+0.00%
$ 2.17 million $ 74,700
Apr 30, 8 PM $ 0.0651
-0.15%
$ 2.17 million $ 75,811
Apr 30, 7 PM $ 0.0651
+0.00%
$ 2.17 million $ 74,038
Apr 30, 6 PM $ 0.0652
-0.15%
$ 2.18 million $ 72,188
Apr 30, 5 PM $ 0.0652
+0.15%
$ 2.18 million $ 70,370
Apr 30, 4 PM $ 0.0651
-0.31%
$ 2.17 million $ 68,406
Apr 30, 3 PM $ 0.0652
-0.31%
$ 2.18 million $ 66,620
Apr 30, 2 PM $ 0.0654
-1.06%
$ 2.18 million $ 64,273
Apr 30, 1 PM $ 0.066
+0.92%
$ 2.2 million $ 64,264
Apr 30, 12 PM $ 0.0654
+0.00%
$ 2.18 million $ 62,496
Apr 30, 11 AM $ 0.0654
+0.31%
$ 2.18 million $ 61,374
Apr 30, 10 AM $ 0.0652
-0.46%
$ 2.18 million $ 60,091
Apr 30, 9 AM $ 0.0657
+0.76%
$ 2.19 million $ 58,330
Apr 30, 8 AM $ 0.0652
+0.00%
$ 2.18 million $ 56,169
Apr 30, 7 AM $ 0.0652
+0.46%
$ 2.18 million $ 54,019