OpenChat Historical Data

CHAT Page 9
Download
Date Close Price change Market cap Trading volume
Jul 27, 7 AM $ 0.0551
-0.19%
$ 1.85 million $ 72,401
Jul 27, 6 AM $ 0.0552
-0.18%
$ 1.85 million $ 73,364
Jul 27, 5 AM $ 0.0553
-0.01%
$ 1.86 million $ 75,404
Jul 27, 4 AM $ 0.0555
+0.35%
$ 1.87 million $ 75,773
Jul 27, 3 AM $ 0.0553
-0.51%
$ 1.86 million $ 82,194
Jul 27, 2 AM $ 0.0555
+0.19%
$ 1.87 million $ 84,069
Jul 27, 1 AM $ 0.0553
+0.00%
$ 1.86 million $ 84,755
Jul 27, 12 AM $ 0.0552
-0.15%
$ 1.86 million $ 79,747
Jul 26, 11 PM $ 0.0553
+0.35%
$ 1.86 million $ 78,019
Jul 26, 10 PM $ 0.0551
+0.04%
$ 1.85 million $ 79,383
Jul 26, 9 PM $ 0.0549
+0.55%
$ 1.84 million $ 81,923
Jul 26, 8 PM $ 0.0547
+0.13%
$ 1.84 million $ 82,123
Jul 26, 7 PM $ 0.0547
+0.03%
$ 1.84 million $ 83,008
Jul 26, 6 PM $ 0.0547
-0.18%
$ 1.84 million $ 81,186
Jul 26, 5 PM $ 0.0548
-0.18%
$ 1.84 million $ 78,931
Jul 26, 4 PM $ 0.0549
-0.18%
$ 1.84 million $ 76,385
Jul 26, 3 PM $ 0.055
+0.53%
$ 1.85 million $ 74,490
Jul 26, 2 PM $ 0.0548
+0.00%
$ 1.84 million $ 73,120
Jul 26, 1 PM $ 0.0548
+0.36%
$ 1.84 million $ 71,456
Jul 26, 12 PM $ 0.0546
+1.07%
$ 1.83 million $ 69,363
Jul 26, 11 AM $ 0.0539
-0.19%
$ 1.81 million $ 67,270
Jul 26, 10 AM $ 0.0541
+0.19%
$ 1.82 million $ 65,392
Jul 26, 9 AM $ 0.0539
-1.94%
$ 1.81 million $ 63,546
Jul 26, 8 AM $ 0.055
+0.31%
$ 1.85 million $ 61,489
Jul 26, 7 AM $ 0.0547
-0.65%
$ 1.84 million $ 59,448
Jul 26, 6 AM $ 0.0552
+0.12%
$ 1.85 million $ 58,544
Jul 26, 5 AM $ 0.0552
-1.59%
$ 1.86 million $ 57,851
Jul 26, 4 AM $ 0.0562
+15.60%
$ 1.89 million $ 61,372
Jul 26, 3 AM $ 0.0484
+0.97%
$ 1.63 million $ 1,670
Jul 26, 2 AM $ 0.0478
-5.71%
$ 1.61 million $ 57,200
Jul 26, 1 AM $ 0.0508
+0.59%
$ 1.71 million $ 54,970
Jul 26, 12 AM $ 0.0505
+0.40%
$ 1.7 million $ 60,858
Jul 25, 11 PM $ 0.0504
-0.20%
$ 1.69 million $ 64,686
Jul 25, 10 PM $ 0.0505
+0.20%
$ 1.7 million $ 64,806
Jul 25, 9 PM $ 0.0505
+0.60%
$ 1.7 million $ 64,344
Jul 25, 8 PM $ 0.0502
-0.59%
$ 1.69 million $ 67,545
Jul 25, 7 PM $ 0.0506
+1.00%
$ 1.7 million $ 65,081
Jul 25, 6 PM $ 0.0501
+0.60%
$ 1.68 million $ 65,429
Jul 25, 5 PM $ 0.0498
+0.00%
$ 1.67 million $ 67,724
Jul 25, 4 PM $ 0.0498
+0.20%
$ 1.67 million $ 74,436
Jul 25, 3 PM $ 0.0497
+1.22%
$ 1.67 million $ 76,772
Jul 25, 2 PM $ 0.0491
+0.41%
$ 1.65 million $ 76,990
Jul 25, 1 PM $ 0.0489
+0.00%
$ 1.64 million $ 77,536
Jul 25, 12 PM $ 0.0489
+0.41%
$ 1.64 million $ 77,642
Jul 25, 11 AM $ 0.0487
-0.41%
$ 1.64 million $ 79,868
Jul 25, 10 AM $ 0.0488
-0.61%
$ 1.64 million $ 83,110
Jul 25, 9 AM $ 0.049
+0.00%
$ 1.65 million $ 87,244
Jul 25, 8 AM $ 0.049
-0.41%
$ 1.65 million $ 87,909
Jul 25, 7 AM $ 0.0494
+1.02%
$ 1.66 million $ 88,222
Jul 25, 6 AM $ 0.0488
+0.00%
$ 1.64 million $ 88,061