OpenChat Historical Data

CHAT Page 52
Download
Date Close Price change Market cap Trading volume
Apr 30, 7 AM $ 0.0652
+0.46%
$ 2.18 million $ 54,019
Apr 30, 6 AM $ 0.0648
+0.47%
$ 2.16 million $ 52,607
Apr 30, 5 AM $ 0.0645
+0.16%
$ 2.15 million $ 53,865
Apr 30, 4 AM $ 0.0644
-0.77%
$ 2.15 million $ 57,418
Apr 30, 3 AM $ 0.0649
+0.31%
$ 2.17 million $ 61,713
Apr 30, 2 AM $ 0.0647
-0.46%
$ 2.16 million $ 61,582
Apr 30, 1 AM $ 0.0651
-0.46%
$ 2.17 million $ 62,324
Apr 30, 12 AM $ 0.0654
+0.92%
$ 2.18 million $ 65,027
Apr 29, 11 PM $ 0.0648
+0.00%
$ 2.16 million $ 65,704
Apr 29, 10 PM $ 0.0647
+0.15%
$ 2.16 million $ 65,390
Apr 29, 9 PM $ 0.0647
+0.62%
$ 2.16 million $ 70,084
Apr 29, 8 PM $ 0.0644
+0.78%
$ 2.15 million $ 72,113
Apr 29, 7 PM $ 0.064
-0.15%
$ 2.14 million $ 72,053
Apr 29, 6 PM $ 0.0639
-1.24%
$ 2.13 million $ 76,379
Apr 29, 5 PM $ 0.0646
+0.46%
$ 2.16 million $ 81,202
Apr 29, 4 PM $ 0.0643
-1.22%
$ 2.15 million $ 82,721
Apr 29, 3 PM $ 0.0651
-0.46%
$ 2.17 million $ 86,073
Apr 29, 2 PM $ 0.0654
-0.46%
$ 2.18 million $ 87,784
Apr 29, 1 PM $ 0.0657
-0.90%
$ 2.19 million $ 85,064
Apr 29, 12 PM $ 0.0662
-1.05%
$ 2.21 million $ 84,954
Apr 29, 11 AM $ 0.0668
+0.00%
$ 2.23 million $ 84,150
Apr 29, 10 AM $ 0.067
+0.30%
$ 2.24 million $ 83,629
Apr 29, 9 AM $ 0.0668
+1.06%
$ 2.23 million $ 83,484
Apr 29, 8 AM $ 0.0662
-0.15%
$ 2.21 million $ 83,349
Apr 29, 7 AM $ 0.0662
-0.15%
$ 2.21 million $ 84,197
Apr 29, 6 AM $ 0.0662
-0.60%
$ 2.21 million $ 88,241
Apr 29, 5 AM $ 0.0665
-0.29%
$ 2.22 million $ 90,909
Apr 29, 4 AM $ 0.0668
+1.05%
$ 2.23 million $ 85,692
Apr 29, 3 AM $ 0.066
+0.92%
$ 2.2 million $ 81,396
Apr 29, 2 AM $ 0.0655
+0.30%
$ 2.19 million $ 86,480
Apr 29, 1 AM $ 0.0654
+0.31%
$ 2.18 million $ 86,476
Apr 29, 12 AM $ 0.0652
+0.00%
$ 2.18 million $ 82,266
Apr 28, 11 PM $ 0.0652
-0.15%
$ 2.18 million $ 80,728
Apr 28, 10 PM $ 0.0652
-0.46%
$ 2.18 million $ 82,444
Apr 28, 9 PM $ 0.0655
-0.15%
$ 2.19 million $ 77,596
Apr 28, 8 PM $ 0.0656
-0.30%
$ 2.19 million $ 75,846
Apr 28, 7 PM $ 0.0657
+0.15%
$ 2.19 million $ 77,527
Apr 28, 6 PM $ 0.0654
+0.00%
$ 2.18 million $ 74,620
Apr 28, 5 PM $ 0.0652
-0.15%
$ 2.18 million $ 71,197
Apr 28, 4 PM $ 0.0653
+0.15%
$ 2.18 million $ 71,068
Apr 28, 3 PM $ 0.0652
-0.31%
$ 2.18 million $ 68,794
Apr 28, 2 PM $ 0.0652
-0.61%
$ 2.18 million $ 67,731
Apr 28, 1 PM $ 0.0655
+0.15%
$ 2.19 million $ 68,955
Apr 28, 12 PM $ 0.0654
+0.31%
$ 2.18 million $ 70,912
Apr 28, 11 AM $ 0.0653
-0.61%
$ 2.18 million $ 79,420
Apr 28, 10 AM $ 0.0657
+0.31%
$ 2.19 million $ 88,095
Apr 28, 9 AM $ 0.0655
-0.30%
$ 2.19 million $ 89,128
Apr 28, 8 AM $ 0.0656
-0.30%
$ 2.19 million $ 89,366
Apr 28, 7 AM $ 0.0657
-0.15%
$ 2.19 million $ 89,228
Apr 28, 6 AM $ 0.0658
-0.60%
$ 2.2 million $ 86,852