OpenChat Historical Data

CHAT Page 13
Download
Date Close Price change Market cap Trading volume
Aug 8, 6 AM $0.0664
+0.04%
$2.23 million $71,019
Aug 8, 5 AM $0.0663
+4.65%
$2.23 million $75,250
Aug 8, 4 AM $0.0634
-0.09%
$2.13 million $78,234
Aug 8, 3 AM $0.0634
-0.41%
$2.13 million $76,903
Aug 8, 2 AM $0.0637
+4.77%
$2.14 million $77,942
Aug 8, 1 AM $0.0608
-8.77%
$2.04 million $78,339
Aug 8, 12 AM $0.0666
+14.12%
$2.24 million $75,097
Aug 7, 11 PM $0.0584
+0.00%
$1.96 million $70,044
Aug 7, 10 PM $0.0584
+0.17%
$1.96 million $69,982
Aug 7, 9 PM $0.0583
-0.16%
$1.96 million $70,945
Aug 7, 8 PM $0.0584
-0.01%
$1.96 million $77,150
Aug 7, 7 PM $0.0584
+5.79%
$1.96 million $77,547
Aug 7, 6 PM $0.0552
-0.18%
$1.86 million $76,760
Aug 7, 5 PM $0.0553
-1.78%
$1.86 million $77,239
Aug 7, 4 PM $0.0563
+0.54%
$1.89 million $77,031
Aug 7, 3 PM $0.056
+0.18%
$1.88 million $76,809
Aug 7, 2 PM $0.0559
+0.18%
$1.88 million $76,985
Aug 7, 1 PM $0.0558
+0.00%
$1.88 million $76,117
Aug 7, 12 PM $0.0558
-0.18%
$1.88 million $73,973
Aug 7, 11 AM $0.0559
+0.36%
$1.88 million $71,906
Aug 7, 10 AM $0.0557
-0.36%
$1.87 million $68,238
Aug 7, 9 AM $0.0559
+0.00%
$1.88 million $61,747
Aug 7, 8 AM $0.0559
+0.18%
$1.88 million $54,166
Aug 7, 7 AM $0.0558
+0.18%
$1.88 million $53,817
Aug 7, 6 AM $0.0557
+0.00%
$1.87 million $53,156
Aug 7, 5 AM $0.0557
+0.00%
$1.87 million $49,577
Aug 7, 4 AM $0.0557
-0.36%
$1.87 million $48,136
Aug 7, 3 AM $0.0559
-0.53%
$1.88 million $53,079
Aug 7, 2 AM $0.0562
+0.18%
$1.89 million $53,635
Aug 7, 1 AM $0.0561
-0.35%
$1.89 million $53,021
Aug 7, 12 AM $0.0563
+0.00%
$1.89 million $53,096
Aug 6, 11 PM $0.0563
-0.35%
$1.89 million $52,936
Aug 6, 10 PM $0.0565
+0.18%
$1.9 million $53,421
Aug 6, 9 PM $0.0564
+0.18%
$1.9 million $56,426
Aug 6, 8 PM $0.0563
+0.17%
$1.89 million $55,360
Aug 6, 7 PM $0.0562
+0.18%
$1.89 million $54,422
Aug 6, 6 PM $0.0561
-0.17%
$1.89 million $53,454
Aug 6, 5 PM $0.0562
-0.19%
$1.89 million $52,284
Aug 6, 4 PM $0.0563
+0.71%
$1.89 million $51,212
Aug 6, 3 PM $0.0559
-0.88%
$1.88 million $50,312
Aug 6, 2 PM $0.0564
+1.05%
$1.9 million $49,577
Aug 6, 1 PM $0.0558
+0.02%
$1.88 million $49,637
Aug 6, 12 PM $0.0558
+0.00%
$1.88 million $50,598
Aug 6, 11 AM $0.0558
+0.02%
$1.88 million $51,862
Aug 6, 10 AM $0.0558
-0.54%
$1.88 million $52,899
Aug 6, 9 AM $0.0561
-0.36%
$1.89 million $56,570
Aug 6, 8 AM $0.0563
-0.01%
$1.89 million $57,723
Aug 6, 7 AM $0.0563
+0.00%
$1.89 million $60,360
Aug 6, 6 AM $0.0563
+0.00%
$1.89 million $59,668
Aug 6, 5 AM $0.0563
-0.18%
$1.89 million $58,981