OpenChat Historical Data

CHAT Page 17
Download
Date Close Price change Market cap Trading volume
Jul 31, 1 AM $0.0533
+2.26%
$1.79 million $76,241
Jul 31, 12 AM $0.0521
+0.77%
$1.75 million $76,339
Jul 30, 11 PM $0.0517
-0.19%
$1.74 million $74,487
Jul 30, 10 PM $0.0518
-0.38%
$1.74 million $73,751
Jul 30, 9 PM $0.052
+0.19%
$1.75 million $73,231
Jul 30, 8 PM $0.052
-0.19%
$1.75 million $74,401
Jul 30, 7 PM $0.0521
+0.19%
$1.75 million $70,173
Jul 30, 6 PM $0.052
+0.01%
$1.75 million $71,011
Jul 30, 5 PM $0.0519
+0.38%
$1.74 million $71,838
Jul 30, 4 PM $0.0518
-0.19%
$1.74 million $72,556
Jul 30, 3 PM $0.0518
+0.18%
$1.74 million $73,194
Jul 30, 2 PM $0.0518
-0.56%
$1.74 million $67,568
Jul 30, 1 PM $0.0521
+0.58%
$1.75 million $64,838
Jul 30, 12 PM $0.0518
-0.38%
$1.74 million $65,887
Jul 30, 11 AM $0.052
+0.38%
$1.75 million $67,419
Jul 30, 10 AM $0.0518
-0.21%
$1.74 million $68,570
Jul 30, 9 AM $0.0519
-0.37%
$1.74 million $69,124
Jul 30, 8 AM $0.052
+0.19%
$1.75 million $69,447
Jul 30, 7 AM $0.0518
-2.81%
$1.74 million $70,071
Jul 30, 6 AM $0.0533
+0.00%
$1.79 million $69,218
Jul 30, 5 AM $0.0533
+0.57%
$1.79 million $68,955
Jul 30, 4 AM $0.053
-0.75%
$1.78 million $69,010
Jul 30, 3 AM $0.0535
-0.19%
$1.8 million $70,584
Jul 30, 2 AM $0.0535
+0.38%
$1.8 million $73,306
Jul 30, 1 AM $0.0533
+0.76%
$1.79 million $77,408
Jul 30, 12 AM $0.0527
+0.19%
$1.77 million $78,453
Jul 29, 11 PM $0.0526
+0.00%
$1.77 million $78,235
Jul 29, 10 PM $0.0525
+0.58%
$1.76 million $73,403
Jul 29, 9 PM $0.0522
+1.36%
$1.75 million $71,629
Jul 29, 8 PM $0.0516
-1.34%
$1.73 million $70,833
Jul 29, 7 PM $0.0524
-0.95%
$1.76 million $81,805
Jul 29, 6 PM $0.0531
+0.57%
$1.78 million $87,086
Jul 29, 5 PM $0.0525
+0.38%
$1.76 million $86,896
Jul 29, 4 PM $0.0522
+0.00%
$1.75 million $87,157
Jul 29, 3 PM $0.0523
-0.76%
$1.76 million $87,170
Jul 29, 2 PM $0.0527
-0.75%
$1.77 million $87,694
Jul 29, 1 PM $0.0529
+0.19%
$1.78 million $87,388
Jul 29, 12 PM $0.053
+0.19%
$1.78 million $87,187
Jul 29, 11 AM $0.0529
+0.00%
$1.78 million $86,160
Jul 29, 10 AM $0.0528
-0.19%
$1.77 million $86,317
Jul 29, 9 AM $0.0528
-0.19%
$1.77 million $86,297
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