OpenChat Historical Data

CHAT Page 38
Download
Date Close Price change Market cap Trading volume
Jun 17, 9 PM $0.0628
-0.94%
$2.1 million $74,797
Jun 17, 8 PM $0.0634
+0.16%
$2.13 million $71,992
Jun 17, 7 PM $0.0633
-2.76%
$2.12 million $71,717
Jun 17, 6 PM $0.0651
+0.00%
$2.18 million $66,767
Jun 17, 5 PM $0.0651
-0.31%
$2.18 million $66,005
Jun 17, 4 PM $0.0653
-0.92%
$2.19 million $72,743
Jun 17, 3 PM $0.0659
+1.24%
$2.21 million $73,939
Jun 17, 2 PM $0.0651
+0.31%
$2.18 million $76,903
Jun 17, 1 PM $0.0649
+0.00%
$2.18 million $83,046
Jun 17, 12 PM $0.0649
+0.30%
$2.18 million $85,239
Jun 17, 11 AM $0.0649
+0.31%
$2.18 million $86,517
Jun 17, 10 AM $0.0646
+0.16%
$2.17 million $92,639
Jun 17, 9 AM $0.0645
+0.46%
$2.16 million $94,987
Jun 17, 8 AM $0.0642
-0.77%
$2.15 million $91,893
Jun 17, 7 AM $0.0647
-0.60%
$2.17 million $87,785
Jun 17, 6 AM $0.0651
+0.31%
$2.18 million $84,086
Jun 17, 5 AM $0.0649
-0.30%
$2.18 million $79,709
Jun 17, 4 AM $0.0651
+0.45%
$2.18 million $75,097
Jun 17, 3 AM $0.0648
-1.36%
$2.17 million $74,679
Jun 17, 2 AM $0.0657
+1.08%
$2.2 million $69,737
Jun 17, 1 AM $0.065
+1.71%
$2.18 million $70,983
Jun 17, 12 AM $0.0639
+0.49%
$2.14 million $73,924
Jun 16, 11 PM $0.0636
-0.78%
$2.13 million $74,554
Jun 16, 10 PM $0.0641
+0.30%
$2.15 million $74,658
Jun 16, 9 PM $0.0639
-0.30%
$2.14 million $75,131
Jun 16, 8 PM $0.0641
+1.28%
$2.15 million $74,706
Jun 16, 7 PM $0.0633
-0.94%
$2.12 million $75,181
Jun 16, 6 PM $0.0639
+0.15%
$2.14 million $76,128
Jun 16, 5 PM $0.0638
+0.81%
$2.14 million $75,941
Jun 16, 4 PM $0.0634
+0.10%
$2.12 million $74,656
Jun 16, 3 PM $0.0633
-0.76%
$2.12 million $77,651
Jun 16, 2 PM $0.0638
-0.94%
$2.14 million $74,636
Jun 16, 1 PM $0.0648
-0.63%
$2.17 million $68,792
Jun 16, 12 PM $0.0652
+0.30%
$2.18 million $66,999
Jun 16, 11 AM $0.0649
-0.62%
$2.18 million $66,292
Jun 16, 10 AM $0.0656
+0.31%
$2.2 million $60,308
Jun 16, 9 AM $0.0654
+0.00%
$2.19 million $58,039
Jun 16, 8 AM $0.0654
-0.71%
$2.19 million $58,196
Jun 16, 7 AM $0.0658
+0.59%
$2.2 million $57,688
Jun 16, 6 AM $0.0654
+0.00%
$2.19 million $57,706
Jun 16, 5 AM $0.0654
+0.75%
$2.19 million $58,116
Jun 16, 4 AM $0.0648
-0.29%
$2.17 million $58,420
Jun 16, 3 AM $0.065
+1.08%
$2.18 million $58,541
Jun 16, 2 AM $0.0645
-1.38%
$2.16 million $60,137
Jun 16, 1 AM $0.0655
+0.46%
$2.2 million $61,393
Jun 16, 12 AM $0.065
-1.65%
$2.18 million $60,780
Jun 15, 11 PM $0.0661
+0.46%
$2.22 million $61,568
Jun 15, 10 PM $0.0658
-1.64%
$2.21 million $65,571
Jun 15, 9 PM $0.067
-0.15%
$2.25 million $70,581
Jun 15, 8 PM $0.0671
+0.45%
$2.25 million $74,080