OpenChat Historical Data

CHAT Page 8
Download
Date Close Price change Market cap Trading volume
Jul 29, 8 AM $ 0.0528
-0.19%
$ 1.77 million $ 86,583
Jul 29, 7 AM $ 0.053
-0.19%
$ 1.78 million $ 87,331
Jul 29, 6 AM $ 0.053
+0.19%
$ 1.78 million $ 88,220
Jul 29, 5 AM $ 0.0529
+0.19%
$ 1.78 million $ 88,954
Jul 29, 4 AM $ 0.0528
-0.19%
$ 1.77 million $ 90,302
Jul 29, 3 AM $ 0.0529
-1.12%
$ 1.78 million $ 89,001
Jul 29, 2 AM $ 0.0536
+0.01%
$ 1.8 million $ 81,640
Jul 29, 1 AM $ 0.0536
-0.56%
$ 1.8 million $ 73,933
Jul 29, 12 AM $ 0.0541
+0.19%
$ 1.82 million $ 72,205
Jul 28, 11 PM $ 0.0538
+0.37%
$ 1.81 million $ 73,283
Jul 28, 10 PM $ 0.0537
-0.56%
$ 1.8 million $ 73,313
Jul 28, 9 PM $ 0.0541
+0.00%
$ 1.82 million $ 73,294
Jul 28, 8 PM $ 0.0542
+0.55%
$ 1.82 million $ 73,515
Jul 28, 7 PM $ 0.0539
+0.19%
$ 1.81 million $ 65,282
Jul 28, 6 PM $ 0.0536
-0.17%
$ 1.8 million $ 59,640
Jul 28, 5 PM $ 0.0536
-0.56%
$ 1.8 million $ 58,985
Jul 28, 4 PM $ 0.0538
-0.36%
$ 1.81 million $ 57,826
Jul 28, 3 PM $ 0.0539
+0.55%
$ 1.81 million $ 56,884
Jul 28, 2 PM $ 0.0536
+0.01%
$ 1.8 million $ 55,816
Jul 28, 1 PM $ 0.0536
-0.56%
$ 1.8 million $ 56,164
Jul 28, 12 PM $ 0.0539
+0.36%
$ 1.81 million $ 56,563
Jul 28, 11 AM $ 0.0537
+0.19%
$ 1.8 million $ 60,029
Jul 28, 10 AM $ 0.0536
-0.18%
$ 1.8 million $ 59,804
Jul 28, 9 AM $ 0.0535
+0.18%
$ 1.8 million $ 60,729
Jul 28, 8 AM $ 0.0534
-1.46%
$ 1.79 million $ 66,617
Jul 28, 7 AM $ 0.0541
-0.37%
$ 1.82 million $ 68,708
Jul 28, 6 AM $ 0.0544
+0.74%
$ 1.83 million $ 67,152
Jul 28, 5 AM $ 0.054
-0.18%
$ 1.81 million $ 66,484
Jul 28, 4 AM $ 0.0542
-0.37%
$ 1.82 million $ 65,603
Jul 28, 3 AM $ 0.0543
+0.18%
$ 1.82 million $ 65,129
Jul 28, 2 AM $ 0.0543
+0.37%
$ 1.82 million $ 64,668
Jul 28, 1 AM $ 0.0541
-0.91%
$ 1.82 million $ 66,238
Jul 28, 12 AM $ 0.0545
+0.19%
$ 1.83 million $ 72,515
Jul 27, 11 PM $ 0.0544
+0.55%
$ 1.83 million $ 74,256
Jul 27, 10 PM $ 0.0546
-1.63%
$ 1.83 million $ 73,993
Jul 27, 9 PM $ 0.0557
-0.36%
$ 1.87 million $ 73,210
Jul 27, 8 PM $ 0.0558
+2.57%
$ 1.88 million $ 72,767
Jul 27, 7 PM $ 0.0544
-0.55%
$ 1.83 million $ 70,997
Jul 27, 6 PM $ 0.0547
-0.36%
$ 1.84 million $ 72,373
Jul 27, 5 PM $ 0.0549
+0.92%
$ 1.84 million $ 74,269
Jul 27, 4 PM $ 0.0544
+0.55%
$ 1.83 million $ 76,755
Jul 27, 3 PM $ 0.0543
+0.18%
$ 1.82 million $ 78,304
Jul 27, 2 PM $ 0.0541
-1.46%
$ 1.82 million $ 79,602
Jul 27, 1 PM $ 0.0551
-0.18%
$ 1.85 million $ 80,167
Jul 27, 12 PM $ 0.0551
-0.18%
$ 1.85 million $ 80,887
Jul 27, 11 AM $ 0.0552
+0.00%
$ 1.85 million $ 78,939
Jul 27, 10 AM $ 0.0552
+0.18%
$ 1.85 million $ 79,477
Jul 27, 9 AM $ 0.055
+0.55%
$ 1.85 million $ 79,005
Jul 27, 8 AM $ 0.0548
-0.54%
$ 1.84 million $ 73,751
Jul 27, 7 AM $ 0.0551
-0.19%
$ 1.85 million $ 72,401