OpenChat Historical Data

CHAT Page 23
Download
Date Close Price change Market cap Trading volume
Jul 18, 5 PM $0.0489
+0.41%
$1.64 million $79,127
Jul 18, 4 PM $0.0487
-0.17%
$1.64 million $73,245
Jul 18, 3 PM $0.0488
+2.33%
$1.64 million $70,733
Jul 18, 2 PM $0.0477
+0.78%
$1.6 million $69,783
Jul 18, 1 PM $0.0473
-0.17%
$1.59 million $68,572
Jul 18, 12 PM $0.0474
+0.01%
$1.59 million $67,135
Jul 18, 11 AM $0.0474
-0.20%
$1.59 million $67,587
Jul 18, 10 AM $0.0475
+0.14%
$1.59 million $66,602
Jul 18, 9 AM $0.0474
-0.42%
$1.59 million $60,446
Jul 18, 8 AM $0.0476
-0.14%
$1.6 million $54,850
Jul 18, 7 AM $0.0477
-0.61%
$1.6 million $52,102
Jul 18, 6 AM $0.048
+0.72%
$1.61 million $55,357
Jul 18, 5 AM $0.0476
+0.28%
$1.6 million $60,460
Jul 18, 4 AM $0.0475
+0.17%
$1.6 million $61,227
Jul 18, 3 AM $0.0474
+0.43%
$1.59 million $61,792
Jul 18, 2 AM $0.0472
-0.14%
$1.59 million $63,612
Jul 18, 1 AM $0.0473
+3.72%
$1.59 million $69,450
Jul 18, 12 AM $0.0456
-0.04%
$1.53 million $67,749
Jul 17, 11 PM $0.0456
-0.17%
$1.53 million $67,826
Jul 17, 10 PM $0.0457
+0.00%
$1.53 million $73,372
Jul 17, 9 PM $0.0457
+4.12%
$1.53 million $74,269
Jul 17, 8 PM $0.0439
-0.10%
$1.47 million $73,809
Jul 17, 7 PM $0.0439
-6.11%
$1.48 million $69,408
Jul 17, 6 PM $0.0468
+3.03%
$1.57 million $67,544
Jul 17, 5 PM $0.0454
+0.23%
$1.53 million $68,809
Jul 17, 4 PM $0.0453
+6.16%
$1.52 million $70,912
Jul 17, 3 PM $0.0427
+0.48%
$1.43 million $71,919
Jul 17, 2 PM $0.0425
+0.62%
$1.43 million $74,242
Jul 17, 1 PM $0.0422
-0.30%
$1.42 million $75,678
Jul 17, 12 PM $0.0423
-6.79%
$1.42 million $77,332
Jul 17, 11 AM $0.0454
+0.05%
$1.52 million $78,941
Jul 17, 10 AM $0.0454
+0.60%
$1.52 million $84,111
Jul 17, 9 AM $0.0451
-2.66%
$1.51 million $87,884
Jul 17, 8 AM $0.0464
-0.23%
$1.56 million $93,775
Jul 17, 7 AM $0.0465
+0.69%
$1.56 million $96,830
Jul 17, 6 AM $0.0462
+0.65%
$1.55 million $96,672
Jul 17, 5 AM $0.0459
-0.71%
$1.54 million $94,747
Jul 17, 4 AM $0.0462
-0.07%
$1.55 million $96,452
Jul 17, 3 AM $0.0462
+0.54%
$1.55 million $97,858
Jul 17, 2 AM $0.046
-0.16%
$1.54 million $101,280
Jul 17, 1 AM $0.046
-0.29%
$1.54 million $92,143
Jul 17, 12 AM $0.0462
+0.49%
$1.55 million $95,186
Jul 16, 11 PM $0.0459
-6.75%
$1.54 million $99,700
Jul 16, 10 PM $0.0493
-0.66%
$1.65 million $43,659
Jul 16, 9 PM $0.0496
+0.18%
$1.67 million $117,165
Jul 16, 8 PM $0.0495
-0.57%
$1.66 million $121,403
Jul 16, 7 PM $0.0499
-1.58%
$1.67 million $127,749
Jul 16, 6 PM $0.0506
+1.57%
$1.7 million $126,777
Jul 16, 5 PM $0.0499
+1.07%
$1.67 million $129,967
Jul 16, 4 PM $0.0494
-0.06%
$1.66 million $137,408