OpenChat Historical Data

CHAT Page 19
Download
Date Close Price change Market cap Trading volume
Jul 26, 10 PM $0.0551
+0.04%
$1.85 million $79,383
Jul 26, 9 PM $0.0549
+0.55%
$1.84 million $81,923
Jul 26, 8 PM $0.0547
+0.13%
$1.84 million $82,123
Jul 26, 7 PM $0.0547
+0.03%
$1.84 million $83,008
Jul 26, 6 PM $0.0547
-0.18%
$1.84 million $81,186
Jul 26, 5 PM $0.0548
-0.18%
$1.84 million $78,931
Jul 26, 4 PM $0.0549
-0.18%
$1.84 million $76,385
Jul 26, 3 PM $0.055
+0.53%
$1.85 million $74,490
Jul 26, 2 PM $0.0548
+0.00%
$1.84 million $73,120
Jul 26, 1 PM $0.0548
+0.36%
$1.84 million $71,456
Jul 26, 12 PM $0.0546
+1.07%
$1.83 million $69,363
Jul 26, 11 AM $0.0539
-0.19%
$1.81 million $67,270
Jul 26, 10 AM $0.0541
+0.19%
$1.82 million $65,392
Jul 26, 9 AM $0.0539
-1.94%
$1.81 million $63,546
Jul 26, 8 AM $0.055
+0.31%
$1.85 million $61,489
Jul 26, 7 AM $0.0547
-0.65%
$1.84 million $59,448
Jul 26, 6 AM $0.0552
+0.12%
$1.85 million $58,544
Jul 26, 5 AM $0.0552
-1.59%
$1.86 million $57,851
Jul 26, 4 AM $0.0562
+15.60%
$1.89 million $61,372
Jul 26, 3 AM $0.0484
+0.97%
$1.63 million $1,670
Jul 26, 2 AM $0.0478
-5.71%
$1.61 million $57,200
Jul 26, 1 AM $0.0508
+0.59%
$1.71 million $54,970
Jul 26, 12 AM $0.0505
+0.40%
$1.7 million $60,858
Jul 25, 11 PM $0.0504
-0.20%
$1.69 million $64,686
Jul 25, 10 PM $0.0505
+0.20%
$1.7 million $64,806
Jul 25, 9 PM $0.0505
+0.60%
$1.7 million $64,344
Jul 25, 8 PM $0.0502
-0.59%
$1.69 million $67,545
Jul 25, 7 PM $0.0506
+1.00%
$1.7 million $65,081
Jul 25, 6 PM $0.0501
+0.60%
$1.68 million $65,429
Jul 25, 5 PM $0.0498
+0.00%
$1.67 million $67,724
Jul 25, 4 PM $0.0498
+0.20%
$1.67 million $74,436
Jul 25, 3 PM $0.0497
+1.22%
$1.67 million $76,772
Jul 25, 2 PM $0.0491
+0.41%
$1.65 million $76,990
Jul 25, 1 PM $0.0489
+0.00%
$1.64 million $77,536
Jul 25, 12 PM $0.0489
+0.41%
$1.64 million $77,642
Jul 25, 11 AM $0.0487
-0.41%
$1.64 million $79,868
Jul 25, 10 AM $0.0488
-0.61%
$1.64 million $83,110
Jul 25, 9 AM $0.049
+0.00%
$1.65 million $87,244
Jul 25, 8 AM $0.049
-0.41%
$1.65 million $87,909
Jul 25, 7 AM $0.0494
+1.02%
$1.66 million $88,222
Jul 25, 6 AM $0.0488
+0.00%
$1.64 million $88,061
Jul 25, 5 AM $0.0489
+0.00%
$1.64 million $86,681
Jul 25, 4 AM $0.049
+0.21%
$1.65 million $81,703
Jul 25, 3 AM $0.0489
+0.00%
$1.64 million $77,974
Jul 25, 2 AM $0.0489
+0.00%
$1.64 million $77,003
Jul 25, 1 AM $0.0489
-0.61%
$1.64 million $76,455
Jul 25, 12 AM $0.0491
-0.20%
$1.65 million $75,522
Jul 24, 11 PM $0.0491
+0.00%
$1.65 million $77,278
Jul 24, 10 PM $0.0491
+0.41%
$1.65 million $76,966
Jul 24, 9 PM $0.049
+0.00%
$1.65 million $75,037