OpenChat Historical Data

CHAT Page 2
Download
Date Close Price change Market cap Trading volume
Aug 30, 9 PM $0.083
-0.78%
$2.79 million $8,014
Aug 30, 8 PM $0.0839
-1.06%
$2.82 million $16,523
Aug 30, 7 PM $0.0848
-0.05%
$2.85 million $16,677
Aug 30, 6 PM $0.0848
+0.03%
$2.85 million $16,809
Aug 30, 5 PM $0.0848
-0.54%
$2.86 million $16,965
Aug 30, 4 PM $0.0854
+0.64%
$2.87 million $17,108
Aug 30, 3 PM $0.0849
-4.30%
$2.86 million $17,066
Aug 30, 2 PM $0.0848
-0.61%
$2.86 million $19,168
Aug 30, 1 PM $0.0854
-0.04%
$2.87 million $19,238
Aug 30, 12 PM $0.0854
+0.84%
$2.87 million $19,269
Aug 30, 11 AM $0.0846
-0.28%
$2.85 million $19,148
Aug 30, 10 AM $0.0849
+0.44%
$2.86 million $19,371
Aug 30, 9 AM $0.0845
+6.91%
$2.84 million $19,377
Aug 30, 8 AM $0.0789
-6.09%
$2.66 million $19,507
Aug 30, 7 AM $0.0841
-0.03%
$2.83 million $19,840
Aug 30, 6 AM $0.0841
-1.00%
$2.83 million $20,001
Aug 30, 5 AM $0.085
+0.14%
$2.86 million $20,552
Aug 30, 4 AM $0.0849
-0.47%
$2.86 million $20,654
Aug 30, 3 AM $0.0853
-0.48%
$2.87 million $20,805
Aug 30, 2 AM $0.0858
+0.64%
$2.89 million $20,822
Aug 30, 1 AM $0.0852
-0.96%
$2.87 million $20,796
Aug 30, 12 AM $0.0861
-0.48%
$2.9 million $20,885
Aug 29, 11 PM $0.0865
-0.41%
$2.91 million $21,031
Aug 29, 10 PM $0.0869
-0.11%
$2.92 million $20,927
Aug 29, 9 PM $0.087
+0.80%
$2.93 million $20,962
Aug 29, 8 PM $0.0864
+0.76%
$2.91 million $12,131
Aug 29, 7 PM $0.0857
-0.84%
$2.88 million $12,361
Aug 29, 6 PM $0.0864
+0.98%
$2.91 million $12,123
Aug 29, 5 PM $0.0855
-0.28%
$2.88 million $11,862
Aug 29, 4 PM $0.0858
-0.60%
$2.89 million $14,161
Aug 29, 3 PM $0.0863
-2.31%
$2.9 million $15,882
Aug 29, 2 PM $0.0884
+2.44%
$2.98 million $13,679
Aug 29, 1 PM $0.0864
+0.44%
$2.91 million $13,461
Aug 29, 12 PM $0.0859
-1.30%
$2.89 million $13,461
Aug 29, 11 AM $0.0871
+0.14%
$2.93 million $13,465
Aug 29, 10 AM $0.087
+1.16%
$2.93 million $13,517
Aug 29, 9 AM $0.086
+0.80%
$2.89 million $13,414
Aug 29, 8 AM $0.0853
-0.81%
$2.87 million $13,302
Aug 29, 7 AM $0.0861
+0.22%
$2.9 million $13,111
Aug 29, 6 AM $0.0859
+1.07%
$2.89 million $12,878
Aug 29, 5 AM $0.0849
+0.34%
$2.86 million $12,623
Aug 29, 4 AM $0.0847
+0.58%
$2.85 million $12,604
Aug 29, 3 AM $0.0842
+0.38%
$2.83 million $12,530
Aug 29, 2 AM $0.0839
+0.59%
$2.82 million $12,543
Aug 29, 1 AM $0.0834
+1.07%
$2.81 million $12,539
Aug 29, 12 AM $0.0825
-1.01%
$2.77 million $12,460
Aug 28, 11 PM $0.0833
+0.66%
$2.8 million $12,545
Aug 28, 10 PM $0.0827
+1.04%
$2.78 million $12,679
Aug 28, 9 PM $0.0819
+0.08%
$2.75 million $12,681
Aug 28, 8 PM $0.0818
+1.35%
$2.75 million $13,665