OpenChat Historical Data

CHAT Page 29
Download
Date Close Price change Market cap Trading volume
Jul 6, 9 AM $0.0587
+0.18%
$1.97 million $111,623
Jul 6, 8 AM $0.0585
-0.68%
$1.96 million $105,488
Jul 6, 7 AM $0.0589
+0.35%
$1.98 million $105,007
Jul 6, 6 AM $0.0587
+0.00%
$1.97 million $103,798
Jul 6, 5 AM $0.0588
-1.52%
$1.97 million $96,053
Jul 6, 4 AM $0.0599
-0.33%
$2.01 million $91,684
Jul 6, 3 AM $0.06
+0.00%
$2.01 million $90,794
Jul 6, 2 AM $0.0599
+0.17%
$2.01 million $90,420
Jul 6, 1 AM $0.0598
-0.33%
$2.01 million $87,544
Jul 6, 12 AM $0.06
-0.18%
$2.01 million $84,135
Jul 5, 11 PM $0.0601
+0.18%
$2.02 million $83,679
Jul 5, 10 PM $0.06
+0.00%
$2.01 million $81,373
Jul 5, 9 PM $0.0597
+0.18%
$2 million $80,840
Jul 5, 8 PM $0.0596
+0.16%
$2 million $77,239
Jul 5, 7 PM $0.0595
-0.35%
$2 million $79,204
Jul 5, 6 PM $0.0597
+0.34%
$2 million $82,510
Jul 5, 5 PM $0.0595
+0.50%
$2 million $77,877
Jul 5, 4 PM $0.0592
-0.51%
$1.99 million $73,481
Jul 5, 3 PM $0.0596
+0.01%
$2 million $73,274
Jul 5, 2 PM $0.0595
-0.33%
$2 million $69,762
Jul 5, 1 PM $0.0597
+0.01%
$2 million $58,240
Jul 5, 12 PM $0.0597
-2.13%
$2 million $51,949
Jul 5, 11 AM $0.061
-0.33%
$2.05 million $51,245
Jul 5, 10 AM $0.0612
-0.49%
$2.05 million $51,830
Jul 5, 9 AM $0.0615
-0.97%
$2.06 million $51,285
Jul 5, 8 AM $0.0621
-0.48%
$2.08 million $51,370
Jul 5, 7 AM $0.0622
+0.16%
$2.09 million $51,598
Jul 5, 6 AM $0.0621
+0.00%
$2.08 million $51,643
Jul 5, 5 AM $0.062
-0.16%
$2.08 million $51,737
Jul 5, 4 AM $0.0622
+0.48%
$2.09 million $54,034
Jul 5, 3 AM $0.0618
+0.00%
$2.07 million $63,242
Jul 5, 2 AM $0.0618
-0.80%
$2.07 million $69,081
Jul 5, 1 AM $0.0623
-0.16%
$2.09 million $72,328
Jul 5, 12 AM $0.0624
-0.79%
$2.09 million $72,117
Jul 4, 11 PM $0.063
-0.32%
$2.11 million $73,368
Jul 4, 10 PM $0.0632
-0.31%
$2.12 million $74,040
Jul 4, 9 PM $0.0634
+0.48%
$2.13 million $74,831
Jul 4, 8 PM $0.0631
-0.32%
$2.12 million $74,761
Jul 4, 7 PM $0.0633
-0.62%
$2.12 million $72,663
Jul 4, 6 PM $0.0637
-0.33%
$2.14 million $66,376
Jul 4, 5 PM $0.0639
+0.77%
$2.14 million $64,768
Jul 4, 4 PM $0.0634
-0.46%
$2.13 million $64,383
Jul 4, 3 PM $0.0637
+1.11%
$2.14 million $64,759
Jul 4, 2 PM $0.063
+0.64%
$2.11 million $66,973
Jul 4, 1 PM $0.0626
-0.30%
$2.1 million $66,978
Jul 4, 12 PM $0.0627
+0.46%
$2.1 million $68,629
Jul 4, 11 AM $0.0623
+0.34%
$2.09 million $69,136
Jul 4, 10 AM $0.0621
+0.01%
$2.08 million $68,698
Jul 4, 9 AM $0.0621
-0.33%
$2.08 million $69,112
Jul 4, 8 AM $0.0625
+0.16%
$2.1 million $68,397