OpenChat Historical Data

CHAT Page 15
Download
Date Close Price change Market cap Trading volume
Aug 4, 3 AM $0.0531
+0.18%
$1.79 million $43,212
Aug 4, 2 AM $0.0531
+0.95%
$1.79 million $46,308
Aug 4, 1 AM $0.0526
-0.18%
$1.77 million $51,279
Aug 4, 12 AM $0.0527
-0.19%
$1.77 million $53,514
Aug 3, 11 PM $0.0528
+0.20%
$1.77 million $53,506
Aug 3, 10 PM $0.0528
-0.19%
$1.77 million $52,331
Aug 3, 9 PM $0.0529
+0.00%
$1.78 million $51,468
Aug 3, 8 PM $0.0528
-0.18%
$1.77 million $50,325
Aug 3, 7 PM $0.0528
-0.19%
$1.77 million $52,204
Aug 3, 6 PM $0.0529
+0.19%
$1.78 million $56,905
Aug 3, 5 PM $0.0527
-0.19%
$1.77 million $58,834
Aug 3, 4 PM $0.0531
+1.33%
$1.78 million $57,609
Aug 3, 3 PM $0.0522
+0.00%
$1.75 million $56,176
Aug 3, 2 PM $0.0522
+0.39%
$1.75 million $55,890
Aug 3, 1 PM $0.052
+0.58%
$1.75 million $56,312
Aug 3, 12 PM $0.0517
+0.40%
$1.74 million $56,052
Aug 3, 11 AM $0.0516
+0.39%
$1.73 million $53,992
Aug 3, 10 AM $0.0513
-0.78%
$1.72 million $52,783
Aug 3, 9 AM $0.0516
+0.58%
$1.73 million $52,332
Aug 3, 8 AM $0.0514
-0.59%
$1.73 million $54,478
Aug 3, 7 AM $0.0517
+0.20%
$1.74 million $54,576
Aug 3, 6 AM $0.0517
-0.39%
$1.74 million $56,037
Aug 3, 5 AM $0.0519
+0.36%
$1.74 million $62,342
Aug 3, 4 AM $0.0517
-0.17%
$1.74 million $68,338
Aug 3, 3 AM $0.0518
-0.38%
$1.74 million $71,822
Aug 3, 2 AM $0.052
-0.01%
$1.75 million $70,635
Aug 3, 1 AM $0.0521
-0.58%
$1.75 million $65,537
Aug 3, 12 AM $0.0523
-0.54%
$1.76 million $63,485
Aug 2, 11 PM $0.0524
-0.19%
$1.76 million $62,771
Aug 2, 10 PM $0.0525
-0.75%
$1.76 million $62,286
Aug 2, 9 PM $0.053
+0.56%
$1.78 million $62,130
Aug 2, 8 PM $0.0528
+0.00%
$1.77 million $61,663
Aug 2, 7 PM $0.0527
+0.18%
$1.77 million $59,460
Aug 2, 6 PM $0.0526
-0.36%
$1.77 million $56,443
Aug 2, 5 PM $0.0528
+0.57%
$1.77 million $54,721
Aug 2, 4 PM $0.0525
+0.37%
$1.76 million $54,822
Aug 2, 3 PM $0.0523
-0.18%
$1.76 million $56,733
Aug 2, 2 PM $0.0524
+0.19%
$1.76 million $56,132
Aug 2, 1 PM $0.0523
+0.35%
$1.76 million $56,124
Aug 2, 12 PM $0.0521
+0.05%
$1.75 million $63,275
Aug 2, 11 AM $0.0521
+0.18%
$1.75 million $67,594
Aug 2, 10 AM $0.052
-0.18%
$1.75 million $68,563
Aug 2, 9 AM $0.0521
-1.47%
$1.75 million $69,746
Aug 2, 8 AM $0.052
-0.57%
$1.75 million $70,363
Aug 2, 7 AM $0.0523
+0.40%
$1.76 million $72,729
Aug 2, 6 AM $0.0522
+0.37%
$1.75 million $73,324
Aug 2, 5 AM $0.052
-0.39%
$1.75 million $69,146
Aug 2, 4 AM $0.0518
+0.03%
$1.74 million $64,848
Aug 2, 3 AM $0.0519
+0.16%
$1.74 million $63,746
Aug 2, 2 AM $0.052
+0.55%
$1.75 million $64,335