OpenChat Historical Data

CHAT Page 35
Download
Date Close Price change Market cap Trading volume
Jun 24, 1 AM $0.0604
+0.33%
$2.03 million $75,919
Jun 24, 12 AM $0.0602
+0.02%
$2.02 million $73,011
Jun 23, 11 PM $0.0602
-0.77%
$2.02 million $74,109
Jun 23, 10 PM $0.0607
+5.31%
$2.03 million $72,169
Jun 23, 9 PM $0.0576
+1.58%
$1.93 million $72,845
Jun 23, 8 PM $0.0567
+0.36%
$1.9 million $74,962
Jun 23, 7 PM $0.0565
+0.71%
$1.89 million $76,147
Jun 23, 6 PM $0.0561
+0.00%
$1.88 million $80,422
Jun 23, 5 PM $0.0561
+0.72%
$1.88 million $86,664
Jun 23, 4 PM $0.0557
+0.37%
$1.87 million $86,087
Jun 23, 3 PM $0.0555
-0.37%
$1.86 million $85,916
Jun 23, 2 PM $0.0557
-0.36%
$1.87 million $85,550
Jun 23, 1 PM $0.0559
+1.27%
$1.87 million $86,354
Jun 23, 12 PM $0.0553
-0.54%
$1.85 million $85,762
Jun 23, 11 AM $0.0556
+0.91%
$1.86 million $85,765
Jun 23, 10 AM $0.0551
-0.90%
$1.85 million $85,361
Jun 23, 9 AM $0.0556
+0.18%
$1.86 million $84,006
Jun 23, 8 AM $0.0556
-1.42%
$1.86 million $88,071
Jun 23, 7 AM $0.0564
-0.20%
$1.89 million $95,431
Jun 23, 6 AM $0.0565
-1.90%
$1.89 million $95,447
Jun 23, 5 AM $0.0577
+0.35%
$1.93 million $95,248
Jun 23, 4 AM $0.0574
-0.69%
$1.92 million $93,885
Jun 23, 3 AM $0.0578
-0.01%
$1.94 million $91,936
Jun 23, 2 AM $0.0579
-0.01%
$1.94 million $83,447
Jun 23, 1 AM $0.0577
-0.51%
$1.94 million $78,291
Jun 23, 12 AM $0.058
+0.35%
$1.94 million $78,475
Jun 22, 11 PM $0.0578
+0.68%
$1.94 million $77,570
Jun 22, 10 PM $0.0574
-1.03%
$1.92 million $76,822
Jun 22, 9 PM $0.058
-0.34%
$1.94 million $75,716
Jun 22, 8 PM $0.0582
+0.69%
$1.95 million $74,427
Jun 22, 7 PM $0.0578
-1.36%
$1.94 million $72,952
Jun 22, 6 PM $0.0586
-0.52%
$1.96 million $67,650
Jun 22, 5 PM $0.0589
+0.01%
$1.98 million $59,624
Jun 22, 4 PM $0.0589
-0.68%
$1.97 million $57,986
Jun 22, 3 PM $0.0593
-0.18%
$1.99 million $57,787
Jun 22, 2 PM $0.0593
-2.14%
$1.99 million $57,247
Jun 22, 1 PM $0.0606
+0.66%
$2.03 million $55,431
Jun 22, 12 PM $0.0602
+0.33%
$2.02 million $54,632
Jun 22, 11 AM $0.06
+1.18%
$2.01 million $53,875
Jun 22, 10 AM $0.0593
+0.02%
$1.99 million $53,296
Jun 22, 9 AM $0.0593
+0.34%
$1.99 million $52,845
Jun 22, 8 AM $0.0591
-0.18%
$1.98 million $49,668
Jun 22, 7 AM $0.0593
+0.50%
$1.99 million $46,952
Jun 22, 6 AM $0.059
-0.01%
$1.98 million $51,663
Jun 22, 5 AM $0.059
+0.01%
$1.98 million $52,324
Jun 22, 4 AM $0.0589
+0.34%
$1.97 million $51,422
Jun 22, 3 AM $0.0588
-0.34%
$1.97 million $50,388
Jun 22, 2 AM $0.059
-0.83%
$1.98 million $51,286
Jun 22, 1 AM $0.0594
+1.37%
$1.99 million $56,608
Jun 22, 12 AM $0.0586
+1.02%
$1.96 million $61,522