OpenChat Historical Data

CHAT Page 18
Download
Date Close Price change Market cap Trading volume
Jul 28, 11 PM $0.0538
+0.37%
$1.81 million $73,283
Jul 28, 10 PM $0.0537
-0.56%
$1.8 million $73,313
Jul 28, 9 PM $0.0541
+0.00%
$1.82 million $73,294
Jul 28, 8 PM $0.0542
+0.55%
$1.82 million $73,515
Jul 28, 7 PM $0.0539
+0.19%
$1.81 million $65,282
Jul 28, 6 PM $0.0536
-0.17%
$1.8 million $59,640
Jul 28, 5 PM $0.0536
-0.56%
$1.8 million $58,985
Jul 28, 4 PM $0.0538
-0.36%
$1.81 million $57,826
Jul 28, 3 PM $0.0539
+0.55%
$1.81 million $56,884
Jul 28, 2 PM $0.0536
+0.01%
$1.8 million $55,816
Jul 28, 1 PM $0.0536
-0.56%
$1.8 million $56,164
Jul 28, 12 PM $0.0539
+0.36%
$1.81 million $56,563
Jul 28, 11 AM $0.0537
+0.19%
$1.8 million $60,029
Jul 28, 10 AM $0.0536
-0.18%
$1.8 million $59,804
Jul 28, 9 AM $0.0535
+0.18%
$1.8 million $60,729
Jul 28, 8 AM $0.0534
-1.46%
$1.79 million $66,617
Jul 28, 7 AM $0.0541
-0.37%
$1.82 million $68,708
Jul 28, 6 AM $0.0544
+0.74%
$1.83 million $67,152
Jul 28, 5 AM $0.054
-0.18%
$1.81 million $66,484
Jul 28, 4 AM $0.0542
-0.37%
$1.82 million $65,603
Jul 28, 3 AM $0.0543
+0.18%
$1.82 million $65,129
Jul 28, 2 AM $0.0543
+0.37%
$1.82 million $64,668
Jul 28, 1 AM $0.0541
-0.91%
$1.82 million $66,238
Jul 28, 12 AM $0.0545
+0.19%
$1.83 million $72,515
Jul 27, 11 PM $0.0544
+0.55%
$1.83 million $74,256
Jul 27, 10 PM $0.0546
-1.63%
$1.83 million $73,993
Jul 27, 9 PM $0.0557
-0.36%
$1.87 million $73,210
Jul 27, 8 PM $0.0558
+2.57%
$1.88 million $72,767
Jul 27, 7 PM $0.0544
-0.55%
$1.83 million $70,997
Jul 27, 6 PM $0.0547
-0.36%
$1.84 million $72,373
Jul 27, 5 PM $0.0549
+0.92%
$1.84 million $74,269
Jul 27, 4 PM $0.0544
+0.55%
$1.83 million $76,755
Jul 27, 3 PM $0.0543
+0.18%
$1.82 million $78,304
Jul 27, 2 PM $0.0541
-1.46%
$1.82 million $79,602
Jul 27, 1 PM $0.0551
-0.18%
$1.85 million $80,167
Jul 27, 12 PM $0.0551
-0.18%
$1.85 million $80,887
Jul 27, 11 AM $0.0552
+0.00%
$1.85 million $78,939
Jul 27, 10 AM $0.0552
+0.18%
$1.85 million $79,477
Jul 27, 9 AM $0.055
+0.55%
$1.85 million $79,005
Jul 27, 8 AM $0.0548
-0.54%
$1.84 million $73,751
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