OpenChat Historical Data

CHAT Page 37
Download
Date Close Price change Market cap Trading volume
Jun 19, 10 PM $0.0595
+0.84%
$1.99 million $73,229
Jun 19, 9 PM $0.059
-0.17%
$1.98 million $72,581
Jun 19, 8 PM $0.059
+0.00%
$1.98 million $72,377
Jun 19, 7 PM $0.059
-0.17%
$1.98 million $71,031
Jun 19, 6 PM $0.0591
-0.84%
$1.98 million $61,464
Jun 19, 5 PM $0.0596
+0.85%
$2 million $55,786
Jun 19, 4 PM $0.059
-0.68%
$1.98 million $62,598
Jun 19, 3 PM $0.0594
+0.17%
$1.99 million $71,515
Jun 19, 2 PM $0.0593
-0.50%
$1.99 million $73,906
Jun 19, 1 PM $0.0596
+1.03%
$2 million $73,826
Jun 19, 12 PM $0.059
+0.83%
$1.98 million $73,267
Jun 19, 11 AM $0.0586
-0.17%
$1.96 million $71,072
Jun 19, 10 AM $0.0587
+0.01%
$1.97 million $70,026
Jun 19, 9 AM $0.0587
-0.51%
$1.97 million $71,053
Jun 19, 8 AM $0.059
-0.18%
$1.98 million $72,082
Jun 19, 7 AM $0.0591
-0.67%
$1.98 million $72,759
Jun 19, 6 AM $0.0594
+0.34%
$1.99 million $73,288
Jun 19, 5 AM $0.0592
+0.85%
$1.98 million $73,127
Jun 19, 4 AM $0.0588
-0.84%
$1.97 million $67,453
Jun 19, 3 AM $0.0593
-1.50%
$1.99 million $62,843
Jun 19, 2 AM $0.0602
+0.00%
$2.02 million $62,663
Jun 19, 1 AM $0.0602
-0.34%
$2.02 million $63,144
Jun 19, 12 AM $0.0604
+0.33%
$2.02 million $63,374
Jun 18, 11 PM $0.0602
+1.00%
$2.02 million $64,338
Jun 18, 10 PM $0.0596
+0.00%
$2 million $64,916
Jun 18, 9 PM $0.0596
-0.66%
$2 million $65,499
Jun 18, 8 PM $0.06
-0.17%
$2.01 million $68,837
Jun 18, 7 PM $0.0601
+0.85%
$2.01 million $68,815
Jun 18, 6 PM $0.0595
+0.51%
$1.99 million $73,819
Jun 18, 5 PM $0.0592
+0.00%
$1.98 million $74,963
Jun 18, 4 PM $0.0592
+0.85%
$1.98 million $66,207
Jun 18, 3 PM $0.0584
-3.94%
$1.96 million $56,892
Jun 18, 2 PM $0.0608
+0.01%
$2.04 million $54,644
Jun 18, 1 PM $0.0608
-0.01%
$2.04 million $54,457
Jun 18, 12 PM $0.0608
+0.99%
$2.04 million $54,456
Jun 18, 11 AM $0.0602
-2.11%
$2.02 million $54,025
Jun 18, 10 AM $0.0615
+0.00%
$2.06 million $53,233
Jun 18, 9 AM $0.0615
+0.29%
$2.06 million $52,431
Jun 18, 8 AM $0.0613
-0.77%
$2.06 million $54,590
Jun 18, 7 AM $0.0618
+0.49%
$2.07 million $58,687
Jun 18, 6 AM $0.0613
-0.16%
$2.05 million $61,888
Jun 18, 5 AM $0.0615
-0.32%
$2.06 million $65,294
Jun 18, 4 AM $0.0616
-0.32%
$2.06 million $69,733
Jun 18, 3 AM $0.0621
-1.28%
$2.08 million $69,336
Jun 18, 2 AM $0.0629
+0.48%
$2.11 million $74,618
Jun 18, 1 AM $0.0626
+0.00%
$2.1 million $77,301
Jun 18, 12 AM $0.0628
-0.31%
$2.11 million $76,780
Jun 17, 11 PM $0.0629
-0.16%
$2.11 million $76,277
Jun 17, 10 PM $0.063
+0.32%
$2.11 million $75,634
Jun 17, 9 PM $0.0628
-0.94%
$2.1 million $74,797