OpenChat Historical Data

CHAT Page 22
Download
Date Close Price change Market cap Trading volume
Jul 20, 6 PM $0.0497
-0.20%
$1.67 million $75,510
Jul 20, 5 PM $0.0498
-0.40%
$1.67 million $80,388
Jul 20, 4 PM $0.05
-0.40%
$1.68 million $80,705
Jul 20, 3 PM $0.0502
+3.50%
$1.69 million $83,616
Jul 20, 2 PM $0.0485
+0.00%
$1.63 million $84,285
Jul 20, 1 PM $0.0485
+0.00%
$1.63 million $84,214
Jul 20, 12 PM $0.0485
-0.21%
$1.63 million $84,294
Jul 20, 11 AM $0.0486
+0.42%
$1.63 million $88,206
Jul 20, 10 AM $0.0484
-0.21%
$1.63 million $90,956
Jul 20, 9 AM $0.0485
+0.62%
$1.63 million $89,747
Jul 20, 8 AM $0.0482
-0.41%
$1.62 million $89,367
Jul 20, 7 AM $0.0484
+0.83%
$1.63 million $89,068
Jul 20, 6 AM $0.048
-0.20%
$1.61 million $88,291
Jul 20, 5 AM $0.0481
-0.62%
$1.62 million $88,054
Jul 20, 4 AM $0.0484
-0.21%
$1.63 million $86,568
Jul 20, 3 AM $0.0485
+0.21%
$1.63 million $86,730
Jul 20, 2 AM $0.0484
+0.62%
$1.63 million $86,725
Jul 20, 1 AM $0.0481
-0.22%
$1.62 million $87,539
Jul 20, 12 AM $0.0482
-0.41%
$1.62 million $86,775
Jul 19, 11 PM $0.0484
+1.06%
$1.63 million $83,067
Jul 19, 10 PM $0.0479
+0.63%
$1.61 million $81,021
Jul 19, 9 PM $0.0476
-0.44%
$1.6 million $77,895
Jul 19, 8 PM $0.0478
+0.00%
$1.61 million $77,700
Jul 19, 7 PM $0.0478
+0.20%
$1.61 million $77,800
Jul 19, 6 PM $0.0477
-0.43%
$1.6 million $78,701
Jul 19, 5 PM $0.0479
-0.60%
$1.61 million $77,145
Jul 19, 4 PM $0.0482
-0.20%
$1.62 million $82,256
Jul 19, 3 PM $0.0483
+0.00%
$1.62 million $80,394
Jul 19, 2 PM $0.0483
-0.01%
$1.62 million $74,227
Jul 19, 1 PM $0.0483
-0.57%
$1.62 million $72,508
Jul 19, 12 PM $0.0486
+2.70%
$1.63 million $73,339
Jul 19, 11 AM $0.0473
-0.43%
$1.59 million $69,118
Jul 19, 10 AM $0.0475
-0.36%
$1.6 million $67,017
Jul 19, 9 AM $0.0477
-0.67%
$1.6 million $72,798
Jul 19, 8 AM $0.048
+0.39%
$1.61 million $79,519
Jul 19, 7 AM $0.0478
-0.99%
$1.61 million $82,795
Jul 19, 6 AM $0.0483
-0.62%
$1.62 million $83,089
Jul 19, 5 AM $0.0486
-0.41%
$1.63 million $82,476
Jul 19, 4 AM $0.0488
-2.37%
$1.64 million $82,643
Jul 19, 3 AM $0.05
-0.42%
$1.68 million $81,573
Jul 19, 2 AM $0.0502
+0.39%
$1.69 million $81,066
Jul 19, 1 AM $0.05
-0.20%
$1.68 million $81,999
Jul 19, 12 AM $0.0501
-0.35%
$1.68 million $79,826
Jul 18, 11 PM $0.0503
+0.98%
$1.69 million $76,307
Jul 18, 10 PM $0.0498
+0.04%
$1.67 million $75,172
Jul 18, 9 PM $0.0498
+2.42%
$1.67 million $73,947
Jul 18, 8 PM $0.0486
-0.22%
$1.63 million $73,275
Jul 18, 7 PM $0.0487
-0.22%
$1.64 million $79,249
Jul 18, 6 PM $0.0488
-0.20%
$1.64 million $82,289
Jul 18, 5 PM $0.0489
+0.41%
$1.64 million $79,127