OpenChat Historical Data

CHAT Page 53
Download
Date Close Price change Market cap Trading volume
Apr 28, 6 AM $ 0.0658
-0.60%
$ 2.2 million $ 86,852
Apr 28, 5 AM $ 0.0661
-0.15%
$ 2.21 million $ 82,982
Apr 28, 4 AM $ 0.0664
+0.00%
$ 2.22 million $ 83,669
Apr 28, 3 AM $ 0.0664
+0.45%
$ 2.22 million $ 82,638
Apr 28, 2 AM $ 0.066
-0.15%
$ 2.2 million $ 76,645
Apr 28, 1 AM $ 0.066
-0.30%
$ 2.2 million $ 74,086
Apr 28, 12 AM $ 0.0662
-0.15%
$ 2.21 million $ 74,231
Apr 27, 11 PM $ 0.0662
+0.61%
$ 2.21 million $ 74,519
Apr 27, 10 PM $ 0.0658
+0.30%
$ 2.2 million $ 72,505
Apr 27, 9 PM $ 0.0656
+0.15%
$ 2.19 million $ 72,161
Apr 27, 8 PM $ 0.0655
+0.31%
$ 2.19 million $ 71,404
Apr 27, 7 PM $ 0.0653
-0.31%
$ 2.18 million $ 70,265
Apr 27, 6 PM $ 0.0656
+0.30%
$ 2.19 million $ 72,823
Apr 27, 5 PM $ 0.0654
+0.31%
$ 2.18 million $ 79,972
Apr 27, 4 PM $ 0.0651
-0.31%
$ 2.17 million $ 82,094
Apr 27, 3 PM $ 0.0653
-1.81%
$ 2.18 million $ 82,662
Apr 27, 2 PM $ 0.0665
+0.76%
$ 2.22 million $ 85,527
Apr 27, 1 PM $ 0.066
-0.60%
$ 2.2 million $ 90,476
Apr 27, 12 PM $ 0.0663
-0.15%
$ 2.21 million $ 90,007
Apr 27, 11 AM $ 0.0663
-0.75%
$ 2.21 million $ 82,133
Apr 27, 10 AM $ 0.0668
+0.00%
$ 2.23 million $ 73,852
Apr 27, 9 AM $ 0.0668
+0.30%
$ 2.23 million $ 73,108
Apr 27, 8 AM $ 0.0665
+0.15%
$ 2.22 million $ 72,700
Apr 27, 7 AM $ 0.0664
-0.30%
$ 2.22 million $ 71,918
Apr 27, 6 AM $ 0.0667
-0.45%
$ 2.23 million $ 69,869
Apr 27, 5 AM $ 0.0668
-1.91%
$ 2.23 million $ 68,375
Apr 27, 4 AM $ 0.0682
-0.15%
$ 2.28 million $ 67,249
Apr 27, 3 AM $ 0.0681
+0.00%
$ 2.27 million $ 66,439
Apr 27, 2 AM $ 0.0681
+0.00%
$ 2.27 million $ 65,723
Apr 27, 1 AM $ 0.0681
+0.15%
$ 2.27 million $ 65,474
Apr 27, 12 AM $ 0.068
+1.04%
$ 2.27 million $ 64,254
Apr 26, 11 PM $ 0.0673
-0.15%
$ 2.25 million $ 62,863
Apr 26, 10 PM $ 0.0673
-0.59%
$ 2.25 million $ 62,851
Apr 26, 9 PM $ 0.0672
-0.73%
$ 2.24 million $ 69,001
Apr 26, 8 PM $ 0.0677
-0.15%
$ 2.26 million $ 70,918
Apr 26, 7 PM $ 0.0677
+0.15%
$ 2.26 million $ 70,804
Apr 26, 6 PM $ 0.0677
+0.74%
$ 2.26 million $ 67,738
Apr 26, 5 PM $ 0.0674
+0.15%
$ 2.25 million $ 66,374
Apr 26, 4 PM $ 0.0675
-0.15%
$ 2.25 million $ 75,305
Apr 26, 3 PM $ 0.0676
+0.15%
$ 2.26 million $ 75,922
Apr 26, 2 PM $ 0.0676
+0.59%
$ 2.26 million $ 72,767
Apr 26, 1 PM $ 0.0673
+0.14%
$ 2.25 million $ 67,914
Apr 26, 12 PM $ 0.0672
-0.59%
$ 2.24 million $ 67,958
Apr 26, 11 AM $ 0.0675
+0.29%
$ 2.25 million $ 68,640
Apr 26, 10 AM $ 0.0673
+0.00%
$ 2.25 million $ 69,980
Apr 26, 9 AM $ 0.0673
+0.00%
$ 2.25 million $ 71,078
Apr 26, 8 AM $ 0.0673
-0.14%
$ 2.25 million $ 72,819
Apr 26, 7 AM $ 0.0674
-0.15%
$ 2.25 million $ 74,175
Apr 26, 6 AM $ 0.0677
+0.00%
$ 2.26 million $ 75,261
Apr 26, 5 AM $ 0.0677
+0.44%
$ 2.26 million $ 76,435