OpenChat Historical Data

CHAT Page 7
Download
Date Close Price change Market cap Trading volume
May 28, 8 PM $ 0.0704
-1.38%
$ 2.36 million $ 72,988
May 28, 7 PM $ 0.0714
-1.11%
$ 2.39 million $ 73,117
May 28, 6 PM $ 0.0722
+0.16%
$ 2.42 million $ 71,812
May 28, 5 PM $ 0.0721
+0.98%
$ 2.41 million $ 68,026
May 28, 4 PM $ 0.0714
+4.07%
$ 2.39 million $ 66,026
May 28, 3 PM $ 0.0686
+1.63%
$ 2.3 million $ 68,897
May 28, 2 PM $ 0.0675
+0.14%
$ 2.26 million $ 67,306
May 28, 1 PM $ 0.0674
-2.33%
$ 2.26 million $ 63,612
May 28, 12 PM $ 0.069
+0.73%
$ 2.31 million $ 67,403
May 28, 11 AM $ 0.0685
+0.59%
$ 2.29 million $ 71,201
May 28, 10 AM $ 0.0681
-0.13%
$ 2.28 million $ 72,003
May 28, 9 AM $ 0.0682
+0.15%
$ 2.28 million $ 76,070
May 28, 8 AM $ 0.0681
-1.71%
$ 2.28 million $ 78,759
May 28, 7 AM $ 0.0693
+0.43%
$ 2.32 million $ 75,616
May 28, 6 AM $ 0.069
+1.02%
$ 2.31 million $ 72,866
May 28, 5 AM $ 0.0687
-0.16%
$ 2.3 million $ 72,788
May 28, 4 AM $ 0.0688
-1.14%
$ 2.3 million $ 72,698
May 28, 3 AM $ 0.0697
-1.28%
$ 2.33 million $ 72,709
May 28, 2 AM $ 0.0707
-0.28%
$ 2.37 million $ 75,352
May 28, 1 AM $ 0.0709
-0.28%
$ 2.37 million $ 76,281
May 28, 12 AM $ 0.0711
-0.69%
$ 2.38 million $ 75,501
May 27, 11 PM $ 0.0716
+0.27%
$ 2.4 million $ 74,668
May 27, 10 PM $ 0.0714
-0.83%
$ 2.39 million $ 74,086
May 27, 9 PM $ 0.0719
-2.30%
$ 2.41 million $ 73,712
May 27, 8 PM $ 0.0736
-0.80%
$ 2.46 million $ 73,390
May 27, 7 PM $ 0.0742
+1.51%
$ 2.48 million $ 74,459
May 27, 6 PM $ 0.0731
+0.54%
$ 2.45 million $ 77,497
May 27, 5 PM $ 0.0727
-1.75%
$ 2.43 million $ 79,704
May 27, 4 PM $ 0.074
-1.32%
$ 2.48 million $ 75,283
May 27, 3 PM $ 0.075
+1.08%
$ 2.51 million $ 73,950
May 27, 2 PM $ 0.0742
-0.59%
$ 2.48 million $ 74,140
May 27, 1 PM $ 0.0746
+0.42%
$ 2.5 million $ 75,101
May 27, 12 PM $ 0.0743
+2.05%
$ 2.49 million $ 74,778
May 27, 11 AM $ 0.0728
-1.22%
$ 2.44 million $ 71,728
May 27, 10 AM $ 0.0735
-0.79%
$ 2.46 million $ 75,898
May 27, 9 AM $ 0.0741
-0.42%
$ 2.48 million $ 76,339
May 27, 8 AM $ 0.0744
-2.84%
$ 2.49 million $ 73,258
May 27, 7 AM $ 0.0757
-0.26%
$ 2.53 million $ 72,266
May 27, 6 AM $ 0.0754
+1.35%
$ 2.52 million $ 69,373
May 27, 5 AM $ 0.074
+2.65%
$ 2.48 million $ 67,024
May 27, 4 AM $ 0.072
+3.81%
$ 2.41 million $ 66,864
May 27, 3 AM $ 0.0695
+1.44%
$ 2.33 million $ 68,196
May 27, 2 AM $ 0.0685
-0.29%
$ 2.29 million $ 69,591
May 27, 1 AM $ 0.0694
+1.30%
$ 2.32 million $ 71,705
May 27, 12 AM $ 0.0686
+1.77%
$ 2.3 million $ 72,597
May 26, 11 PM $ 0.0674
+0.32%
$ 2.26 million $ 72,704
May 26, 10 PM $ 0.0672
+0.00%
$ 2.25 million $ 73,098
May 26, 9 PM $ 0.0674
-0.59%
$ 2.26 million $ 73,178
May 26, 8 PM $ 0.0678
-0.32%
$ 2.27 million $ 74,095
May 26, 7 PM $ 0.0681
+0.59%
$ 2.28 million $ 72,653