OpenChat Historical Data

CHAT Page 12
Download
Date Close Price change Market cap Trading volume
Aug 10, 8 AM $0.0682
+0.59%
$2.29 million $95,011
Aug 10, 7 AM $0.0678
-0.01%
$2.28 million $98,262
Aug 10, 6 AM $0.0678
+0.60%
$2.28 million $93,237
Aug 10, 5 AM $0.0674
+0.60%
$2.27 million $90,150
Aug 10, 4 AM $0.067
+0.30%
$2.25 million $88,706
Aug 10, 3 AM $0.0668
-0.14%
$2.25 million $78,531
Aug 10, 2 AM $0.0669
-0.30%
$2.25 million $73,259
Aug 10, 1 AM $0.0671
+0.15%
$2.26 million $70,945
Aug 10, 12 AM $0.067
+0.15%
$2.25 million $70,657
Aug 9, 11 PM $0.0669
-1.33%
$2.25 million $70,060
Aug 9, 10 PM $0.0678
-0.59%
$2.28 million $69,319
Aug 9, 9 PM $0.0682
+0.00%
$2.29 million $69,247
Aug 9, 8 PM $0.0682
+0.59%
$2.29 million $68,403
Aug 9, 7 PM $0.0678
+0.00%
$2.28 million $66,585
Aug 9, 6 PM $0.0678
-0.14%
$2.28 million $64,781
Aug 9, 5 PM $0.0679
-0.58%
$2.28 million $63,401
Aug 9, 4 PM $0.0683
-0.01%
$2.3 million $62,189
Aug 9, 3 PM $0.0683
+1.18%
$2.3 million $62,817
Aug 9, 2 PM $0.0675
+0.01%
$2.27 million $62,515
Aug 9, 1 PM $0.0675
+0.00%
$2.27 million $64,477
Aug 9, 12 PM $0.0675
+0.60%
$2.27 million $63,103
Aug 9, 11 AM $0.0671
+0.00%
$2.26 million $63,214
Aug 9, 10 AM $0.0671
-0.45%
$2.26 million $63,440
Aug 9, 9 AM $0.0674
+0.27%
$2.27 million $61,602
Aug 9, 8 AM $0.0672
-0.13%
$2.26 million $47,431
Aug 9, 7 AM $0.0673
-0.16%
$2.26 million $42,212
Aug 9, 6 AM $0.0674
+0.47%
$2.27 million $41,617
Aug 9, 5 AM $0.0671
+0.16%
$2.26 million $40,910
Aug 9, 4 AM $0.067
+0.43%
$2.25 million $39,654
Aug 9, 3 AM $0.0667
-0.41%
$2.24 million $42,668
Aug 9, 2 AM $0.067
-1.06%
$2.25 million $41,602
Aug 9, 1 AM $0.0677
-0.10%
$2.28 million $41,232
Aug 9, 12 AM $0.0678
-0.37%
$2.28 million $45,236
Aug 8, 11 PM $0.0681
+0.52%
$2.29 million $50,879
Aug 8, 10 PM $0.0677
-0.16%
$2.28 million $52,142
Aug 8, 9 PM $0.0678
+0.22%
$2.28 million $52,772
Aug 8, 8 PM $0.0677
-1.20%
$2.28 million $53,331
Aug 8, 7 PM $0.0685
+0.34%
$2.3 million $54,655
Aug 8, 6 PM $0.0684
-0.55%
$2.3 million $57,113
Aug 8, 5 PM $0.0686
+0.42%
$2.31 million $57,553
Aug 8, 4 PM $0.0683
+1.76%
$2.3 million $58,465
Aug 8, 3 PM $0.0672
+1.29%
$2.26 million $56,887
Aug 8, 2 PM $0.0663
+0.11%
$2.23 million $56,624
Aug 8, 1 PM $0.0662
-0.14%
$2.23 million $54,906
Aug 8, 12 PM $0.0663
+0.13%
$2.23 million $56,294
Aug 8, 11 AM $0.0662
-0.71%
$2.23 million $55,842
Aug 8, 10 AM $0.0667
+0.31%
$2.24 million $56,749
Aug 8, 9 AM $0.0665
-0.10%
$2.23 million $59,625
Aug 8, 8 AM $0.0665
+0.52%
$2.24 million $68,323
Aug 8, 7 AM $0.0662
-0.21%
$2.23 million $69,902