OpenChat Historical Data

CHAT Page 21
Download
Date Close Price change Market cap Trading volume
Jul 22, 7 PM $0.0446
-0.02%
$1.5 million $78,843
Jul 22, 6 PM $0.0446
-2.87%
$1.5 million $77,628
Jul 22, 5 PM $0.0459
+1.00%
$1.54 million $80,961
Jul 22, 4 PM $0.0455
-3.65%
$1.53 million $83,855
Jul 22, 3 PM $0.0472
+0.63%
$1.59 million $83,613
Jul 22, 2 PM $0.0469
+0.79%
$1.58 million $83,580
Jul 22, 1 PM $0.0465
+0.31%
$1.56 million $82,544
Jul 22, 12 PM $0.0464
-0.44%
$1.56 million $80,286
Jul 22, 11 AM $0.0466
+0.01%
$1.57 million $79,442
Jul 22, 10 AM $0.0466
-0.24%
$1.57 million $77,013
Jul 22, 9 AM $0.0467
+0.61%
$1.57 million $76,102
Jul 22, 8 AM $0.0464
+0.22%
$1.56 million $76,320
Jul 22, 7 AM $0.0463
-0.14%
$1.56 million $77,021
Jul 22, 6 AM $0.0464
-0.33%
$1.56 million $76,430
Jul 22, 5 AM $0.0465
-5.99%
$1.56 million $72,787
Jul 22, 4 AM $0.0495
-0.59%
$1.66 million $71,200
Jul 22, 3 AM $0.0498
+0.01%
$1.67 million $69,580
Jul 22, 2 AM $0.0498
-0.98%
$1.67 million $68,988
Jul 22, 1 AM $0.0503
-0.20%
$1.69 million $67,751
Jul 22, 12 AM $0.0504
+0.00%
$1.69 million $71,075
Jul 21, 11 PM $0.0504
+3.27%
$1.69 million $72,702
Jul 21, 10 PM $0.0488
+0.00%
$1.64 million $69,803
Jul 21, 9 PM $0.0488
-0.20%
$1.64 million $67,811
Jul 21, 8 PM $0.0489
-0.21%
$1.64 million $66,854
Jul 21, 7 PM $0.049
+1.24%
$1.65 million $65,859
Jul 21, 6 PM $0.0484
-0.64%
$1.63 million $64,974
Jul 21, 5 PM $0.0487
-2.56%
$1.64 million $59,970
Jul 21, 4 PM $0.05
-0.40%
$1.68 million $54,844
Jul 21, 3 PM $0.0502
+0.39%
$1.69 million $54,696
Jul 21, 2 PM $0.05
-3.10%
$1.68 million $61,167
Jul 21, 1 PM $0.0516
+1.57%
$1.73 million $63,323
Jul 21, 12 PM $0.0508
+0.00%
$1.71 million $64,216
Jul 21, 11 AM $0.0508
+0.79%
$1.71 million $64,343
Jul 21, 10 AM $0.0504
-0.40%
$1.69 million $64,405
Jul 21, 9 AM $0.0506
+0.01%
$1.7 million $64,679
Jul 21, 8 AM $0.0506
-0.78%
$1.7 million $63,967
Jul 21, 7 AM $0.051
+0.39%
$1.71 million $63,731
Jul 21, 6 AM $0.0508
-0.19%
$1.71 million $63,494
Jul 21, 5 AM $0.0509
+0.00%
$1.71 million $62,912
Jul 21, 4 AM $0.0509
+0.19%
$1.71 million $63,557
Jul 21, 3 AM $0.0508
-0.39%
$1.71 million $63,599
Jul 21, 2 AM $0.051
+0.59%
$1.71 million $63,270
Jul 21, 1 AM $0.0507
-0.59%
$1.7 million $63,993
Jul 21, 12 AM $0.051
+0.98%
$1.71 million $64,473
Jul 20, 11 PM $0.0505
-0.20%
$1.7 million $69,086
Jul 20, 10 PM $0.0506
+0.79%
$1.7 million $70,837
Jul 20, 9 PM $0.0502
+0.21%
$1.69 million $74,951
Jul 20, 8 PM $0.0501
+0.80%
$1.68 million $75,913
Jul 20, 7 PM $0.0497
-0.01%
$1.67 million $75,642
Jul 20, 6 PM $0.0497
-0.20%
$1.67 million $75,510