OpenChat Historical Data

CHAT Page 24
Download
Date Close Price change Market cap Trading volume
Jul 16, 3 PM $0.0494
-0.75%
$1.66 million $140,361
Jul 16, 2 PM $0.0498
-1.02%
$1.67 million $139,225
Jul 16, 1 PM $0.0503
+0.65%
$1.69 million $137,323
Jul 16, 12 PM $0.05
-6.80%
$1.68 million $134,676
Jul 16, 11 AM $0.0536
+14.24%
$1.8 million $131,839
Jul 16, 10 AM $0.0469
-0.89%
$1.57 million $126,254
Jul 16, 9 AM $0.0474
+1.92%
$1.59 million $121,929
Jul 16, 8 AM $0.0467
+8.29%
$1.57 million $114,502
Jul 16, 7 AM $0.0431
+3.74%
$1.45 million $111,383
Jul 16, 6 AM $0.0415
+7.60%
$1.39 million $108,534
Jul 16, 5 AM $0.0386
+2.55%
$1.3 million $105,768
Jul 16, 4 AM $0.0376
+0.05%
$1.26 million $103,842
Jul 16, 3 AM $0.0377
+7.88%
$1.26 million $106,532
Jul 16, 2 AM $0.0349
-1.10%
$1.17 million $103,028
Jul 16, 1 AM $0.0353
-9.63%
$1.19 million $105,945
Jul 16, 12 AM $0.039
-3.98%
$1.31 million $106,468
Jul 15, 11 PM $0.0407
-7.06%
$1.36 million $101,058
Jul 15, 10 PM $0.0425
-22.90%
$1.43 million $73,684
Jul 15, 9 PM $0.0561
-5.38%
$1.88 million $78,499
Jul 15, 8 PM $0.0593
+0.34%
$1.99 million $74,183
Jul 15, 7 PM $0.0591
-0.17%
$1.98 million $66,953
Jul 15, 6 PM $0.0592
-0.50%
$1.99 million $70,372
Jul 15, 5 PM $0.0595
+1.15%
$2 million $69,786
Jul 15, 4 PM $0.0588
-0.67%
$1.97 million $62,107
Jul 15, 3 PM $0.0592
+0.17%
$1.99 million $58,025
Jul 15, 2 PM $0.0591
-0.66%
$1.98 million $57,747
Jul 15, 1 PM $0.0595
-0.33%
$2 million $58,489
Jul 15, 12 PM $0.0596
+1.38%
$2 million $61,828
Jul 15, 11 AM $0.0588
+0.00%
$1.97 million $64,266
Jul 15, 10 AM $0.0588
-0.01%
$1.97 million $65,457
Jul 15, 9 AM $0.0588
+0.36%
$1.97 million $70,930
Jul 15, 8 AM $0.0585
+0.00%
$1.96 million $71,841
Jul 15, 7 AM $0.0585
-0.52%
$1.96 million $77,796
Jul 15, 6 AM $0.059
+0.14%
$1.98 million $80,722
Jul 15, 5 AM $0.0589
+0.17%
$1.98 million $80,921
Jul 15, 4 AM $0.0588
-0.15%
$1.97 million $80,663
Jul 15, 3 AM $0.0588
+0.35%
$1.97 million $75,991
Jul 15, 2 AM $0.0586
-0.33%
$1.97 million $74,471
Jul 15, 1 AM $0.0587
-1.33%
$1.97 million $70,311
Jul 15, 12 AM $0.0589
+0.17%
$1.98 million $65,239
Jul 14, 11 PM $0.0588
+0.00%
$1.97 million $64,447
Jul 14, 10 PM $0.0588
+0.01%
$1.97 million $67,314
Jul 14, 9 PM $0.0587
-0.17%
$1.97 million $72,334
Jul 14, 8 PM $0.0588
-0.17%
$1.97 million $72,102
Jul 14, 7 PM $0.0589
-1.00%
$1.98 million $77,093
Jul 14, 6 PM $0.0596
-0.33%
$2 million $80,568
Jul 14, 5 PM $0.0599
-0.17%
$2.01 million $82,856
Jul 14, 4 PM $0.0599
-0.17%
$2.01 million $86,454
Jul 14, 3 PM $0.06
-0.50%
$2.01 million $85,787
Jul 14, 2 PM $0.0603
+0.67%
$2.02 million $85,085