OpenChat Historical Data

CHAT Page 3
Download
Date Close Price change Market cap Trading volume
Aug 28, 8 PM $0.0818
+1.35%
$2.75 million $13,665
Aug 28, 7 PM $0.0807
+0.06%
$2.71 million $13,396
Aug 28, 6 PM $0.0806
+9.27%
$2.71 million $13,483
Aug 28, 5 PM $0.0737
-11.59%
$2.48 million $13,825
Aug 28, 4 PM $0.0834
-0.09%
$2.81 million $11,696
Aug 28, 3 PM $0.0836
-2.30%
$2.81 million $10,223
Aug 28, 2 PM $0.0855
+0.46%
$2.88 million $10,310
Aug 28, 1 PM $0.0851
-0.15%
$2.86 million $10,250
Aug 28, 12 PM $0.0853
+0.12%
$2.87 million $10,219
Aug 28, 11 AM $0.0851
+0.07%
$2.86 million $10,682
Aug 28, 10 AM $0.0851
+0.48%
$2.86 million $10,589
Aug 28, 9 AM $0.0847
+0.03%
$2.85 million $10,549
Aug 28, 8 AM $0.0847
-0.26%
$2.85 million $10,527
Aug 28, 7 AM $0.0849
-0.26%
$2.86 million $10,706
Aug 28, 6 AM $0.0851
-0.50%
$2.86 million $10,694
Aug 28, 5 AM $0.0856
+0.13%
$2.88 million $10,549
Aug 28, 4 AM $0.0855
-0.29%
$2.88 million $10,635
Aug 28, 3 AM $0.0857
+0.11%
$2.88 million $11,763
Aug 28, 2 AM $0.0856
-1.93%
$2.88 million $11,652
Aug 28, 1 AM $0.0873
+0.00%
$2.94 million $11,609
Aug 28, 12 AM $0.0873
+0.32%
$2.94 million $13,676
Aug 27, 11 PM $0.087
+0.38%
$2.93 million $15,205
Aug 27, 10 PM $0.0867
+0.11%
$2.92 million $34,053
Aug 27, 9 PM $0.0865
-1.57%
$2.91 million $33,944
Aug 27, 8 PM $0.0879
+0.44%
$2.96 million $33,221
Aug 27, 7 PM $0.0876
-0.66%
$2.95 million $33,185
Aug 27, 6 PM $0.088
-0.22%
$2.96 million $33,236
Aug 27, 5 PM $0.0882
-0.22%
$2.97 million $33,539
Aug 27, 4 PM $0.0885
+0.41%
$2.98 million $33,752
Aug 27, 3 PM $0.0881
+0.41%
$2.96 million $33,656
Aug 27, 2 PM $0.0876
+1.13%
$2.95 million $35,952
Aug 27, 1 PM $0.0865
+0.21%
$2.91 million $37,728
Aug 27, 12 PM $0.0863
+0.15%
$2.9 million $38,899
Aug 27, 11 AM $0.0861
-0.08%
$2.9 million $38,514
Aug 27, 10 AM $0.0861
-0.42%
$2.9 million $38,517
Aug 27, 9 AM $0.0865
-0.23%
$2.91 million $38,515
Aug 27, 8 AM $0.0867
+1.93%
$2.92 million $41,698
Aug 27, 7 AM $0.085
-1.11%
$2.86 million $42,101
Aug 27, 6 AM $0.0859
+0.24%
$2.89 million $43,330
Aug 27, 5 AM $0.0858
+0.31%
$2.89 million $43,569
Aug 27, 4 AM $0.0854
+1.31%
$2.87 million $43,478
Aug 27, 3 AM $0.0843
+0.51%
$2.84 million $42,221
Aug 27, 2 AM $0.0839
-0.89%
$2.82 million $42,562
Aug 27, 1 AM $0.0847
-1.92%
$2.85 million $43,552
Aug 27, 12 AM $0.0864
-1.33%
$2.91 million $41,739
Aug 26, 11 PM $0.0875
+0.44%
$2.95 million $52,725
Aug 26, 10 PM $0.0871
+0.25%
$2.93 million $51,934
Aug 26, 9 PM $0.0869
+1.51%
$2.92 million $54,177
Aug 26, 8 PM $0.0855
-0.79%
$2.88 million $56,857
Aug 26, 7 PM $0.0862
+0.71%
$2.9 million $57,001