OpenChat Historical Data

CHAT Page 6
Download
Date Close Price change Market cap Trading volume
May 30, 9 PM $ 0.0664
-2.20%
$ 2.22 million $ 81,716
May 30, 8 PM $ 0.0679
+1.63%
$ 2.27 million $ 73,576
May 30, 7 PM $ 0.0668
-0.58%
$ 2.24 million $ 72,774
May 30, 6 PM $ 0.0672
+0.14%
$ 2.25 million $ 71,971
May 30, 5 PM $ 0.0671
-0.44%
$ 2.25 million $ 76,073
May 30, 4 PM $ 0.0674
-0.44%
$ 2.26 million $ 82,560
May 30, 3 PM $ 0.0676
-0.59%
$ 2.26 million $ 83,955
May 30, 2 PM $ 0.068
+0.59%
$ 2.28 million $ 83,156
May 30, 1 PM $ 0.0673
-0.74%
$ 2.25 million $ 82,573
May 30, 12 PM $ 0.0678
+0.00%
$ 2.27 million $ 81,696
May 30, 11 AM $ 0.0678
+0.58%
$ 2.27 million $ 83,181
May 30, 10 AM $ 0.0674
-0.14%
$ 2.26 million $ 91,545
May 30, 9 AM $ 0.0675
+0.02%
$ 2.26 million $ 93,315
May 30, 8 AM $ 0.0675
-0.61%
$ 2.26 million $ 92,020
May 30, 7 AM $ 0.0679
-0.14%
$ 2.27 million $ 90,764
May 30, 6 AM $ 0.068
+0.44%
$ 2.28 million $ 85,896
May 30, 5 AM $ 0.0677
+0.60%
$ 2.27 million $ 83,530
May 30, 4 AM $ 0.0673
-0.90%
$ 2.25 million $ 85,396
May 30, 3 AM $ 0.0679
-0.99%
$ 2.27 million $ 83,064
May 30, 2 AM $ 0.0686
+1.63%
$ 2.3 million $ 76,529
May 30, 1 AM $ 0.0675
+0.89%
$ 2.26 million $ 74,226
May 30, 12 AM $ 0.0667
+1.05%
$ 2.23 million $ 74,031
May 29, 11 PM $ 0.066
+0.14%
$ 2.21 million $ 73,187
May 29, 10 PM $ 0.0659
+0.01%
$ 2.21 million $ 73,422
May 29, 9 PM $ 0.0659
-1.05%
$ 2.21 million $ 72,915
May 29, 8 PM $ 0.0666
-0.29%
$ 2.23 million $ 72,776
May 29, 7 PM $ 0.0668
-1.01%
$ 2.24 million $ 73,957
May 29, 6 PM $ 0.0675
-1.61%
$ 2.26 million $ 75,323
May 29, 5 PM $ 0.0688
+0.87%
$ 2.3 million $ 77,429
May 29, 4 PM $ 0.0682
-0.73%
$ 2.28 million $ 78,227
May 29, 3 PM $ 0.0687
+2.69%
$ 2.3 million $ 77,158
May 29, 2 PM $ 0.0669
+0.29%
$ 2.24 million $ 79,833
May 29, 1 PM $ 0.0667
-1.02%
$ 2.23 million $ 82,984
May 29, 12 PM $ 0.0674
-1.17%
$ 2.26 million $ 83,145
May 29, 11 AM $ 0.0679
-2.32%
$ 2.27 million $ 81,394
May 29, 10 AM $ 0.0695
-2.11%
$ 2.33 million $ 72,777
May 29, 9 AM $ 0.071
+0.14%
$ 2.38 million $ 70,990
May 29, 8 AM $ 0.0709
+0.85%
$ 2.37 million $ 71,736
May 29, 7 AM $ 0.07
-0.85%
$ 2.34 million $ 75,185
May 29, 6 AM $ 0.0706
-0.56%
$ 2.36 million $ 80,733
May 29, 5 AM $ 0.071
+2.59%
$ 2.38 million $ 82,801
May 29, 4 AM $ 0.0692
-0.72%
$ 2.32 million $ 80,395
May 29, 3 AM $ 0.0697
+0.29%
$ 2.33 million $ 77,631
May 29, 2 AM $ 0.0695
-0.85%
$ 2.33 million $ 78,227
May 29, 1 AM $ 0.0701
+0.14%
$ 2.35 million $ 77,377
May 29, 12 AM $ 0.07
+0.58%
$ 2.34 million $ 75,746
May 28, 11 PM $ 0.0696
+0.44%
$ 2.33 million $ 72,591
May 28, 10 PM $ 0.0693
-0.73%
$ 2.32 million $ 72,434
May 28, 9 PM $ 0.0698
-0.85%
$ 2.34 million $ 72,557
May 28, 8 PM $ 0.0704
-1.38%
$ 2.36 million $ 72,988