OpenChat Historical Data

CHAT Page 28
Download
Date Close Price change Market cap Trading volume
Jul 8, 10 AM $0.0592
+0.51%
$1.99 million $68,115
Jul 8, 9 AM $0.0589
-0.34%
$1.98 million $69,197
Jul 8, 8 AM $0.0592
-1.33%
$1.99 million $70,774
Jul 8, 7 AM $0.0601
+0.67%
$2.02 million $67,920
Jul 8, 6 AM $0.0597
+0.17%
$2 million $63,564
Jul 8, 5 AM $0.0596
+0.00%
$2 million $61,953
Jul 8, 4 AM $0.0596
+0.00%
$2 million $60,036
Jul 8, 3 AM $0.0597
-0.83%
$2 million $57,085
Jul 8, 2 AM $0.0602
+0.50%
$2.02 million $54,541
Jul 8, 1 AM $0.0602
-1.95%
$2.02 million $55,713
Jul 8, 12 AM $0.0613
+1.49%
$2.06 million $57,602
Jul 7, 11 PM $0.0602
+0.00%
$2.02 million $61,950
Jul 7, 10 PM $0.06
+0.84%
$2.01 million $71,198
Jul 7, 9 PM $0.06
+0.00%
$2.01 million $73,516
Jul 7, 8 PM $0.0599
-0.99%
$2.01 million $72,341
Jul 7, 7 PM $0.0605
+0.66%
$2.03 million $70,649
Jul 7, 6 PM $0.0605
-1.47%
$2.03 million $69,324
Jul 7, 5 PM $0.0615
-0.17%
$2.06 million $68,280
Jul 7, 4 PM $0.0617
-0.16%
$2.07 million $67,546
Jul 7, 3 PM $0.0618
+1.48%
$2.07 million $66,667
Jul 7, 2 PM $0.0607
+0.65%
$2.04 million $65,659
Jul 7, 1 PM $0.0604
-0.82%
$2.03 million $64,882
Jul 7, 12 PM $0.0611
-0.49%
$2.05 million $64,207
Jul 7, 11 AM $0.0614
+0.65%
$2.06 million $63,121
Jul 7, 10 AM $0.0611
+0.66%
$2.05 million $63,022
Jul 7, 9 AM $0.0607
+0.50%
$2.04 million $64,523
Jul 7, 8 AM $0.0604
-0.16%
$2.03 million $69,283
Jul 7, 7 AM $0.0604
+0.83%
$2.03 million $69,484
Jul 7, 6 AM $0.0599
+0.51%
$2.01 million $70,816
Jul 7, 5 AM $0.0595
+0.85%
$2 million $77,695
Jul 7, 4 AM $0.059
+0.00%
$1.98 million $82,446
Jul 7, 3 AM $0.0591
-0.84%
$1.98 million $83,014
Jul 7, 2 AM $0.0596
-0.67%
$2 million $83,626
Jul 7, 1 AM $0.0599
-0.99%
$2.01 million $85,989
Jul 7, 12 AM $0.0606
+0.50%
$2.03 million $88,148
Jul 6, 11 PM $0.0603
-0.33%
$2.02 million $84,926
Jul 6, 10 PM $0.0604
-0.82%
$2.03 million $76,490
Jul 6, 9 PM $0.0609
+0.66%
$2.04 million $71,058
Jul 6, 8 PM $0.0603
+0.17%
$2.02 million $73,711
Jul 6, 7 PM $0.0603
+0.67%
$2.02 million $74,022
Jul 6, 6 PM $0.0599
+0.50%
$2.01 million $77,557
Jul 6, 5 PM $0.0596
-0.17%
$2 million $84,454
Jul 6, 4 PM $0.0596
+0.00%
$2 million $89,311
Jul 6, 3 PM $0.0596
+1.36%
$2 million $90,265
Jul 6, 2 PM $0.0588
+0.17%
$1.97 million $94,626
Jul 6, 1 PM $0.0587
+1.37%
$1.97 million $106,609
Jul 6, 12 PM $0.0581
-1.21%
$1.95 million $113,472
Jul 6, 11 AM $0.0591
-0.49%
$1.98 million $115,029
Jul 6, 10 AM $0.0595
+1.19%
$2 million $113,780
Jul 6, 9 AM $0.0587
+0.18%
$1.97 million $111,623