OpenChat Historical Data

CHAT Page 39
Download
Date Close Price change Market cap Trading volume
Jun 15, 7 PM $0.0668
-1.76%
$2.24 million $79,983
Jun 15, 6 PM $0.068
-1.16%
$2.28 million $87,714
Jun 15, 5 PM $0.0688
-0.16%
$2.31 million $89,527
Jun 15, 4 PM $0.0694
-1.41%
$2.33 million $85,619
Jun 15, 3 PM $0.07
+0.43%
$2.35 million $86,015
Jun 15, 2 PM $0.0704
-0.58%
$2.36 million $91,580
Jun 15, 1 PM $0.0714
+0.71%
$2.39 million $94,028
Jun 15, 12 PM $0.071
-0.15%
$2.38 million $94,040
Jun 15, 11 AM $0.0711
+0.71%
$2.38 million $93,639
Jun 15, 10 AM $0.0706
+0.28%
$2.37 million $94,134
Jun 15, 9 AM $0.0704
+0.85%
$2.36 million $94,854
Jun 15, 8 AM $0.0701
+0.44%
$2.35 million $95,197
Jun 15, 7 AM $0.0698
-1.13%
$2.34 million $95,136
Jun 15, 6 AM $0.0706
-0.71%
$2.37 million $95,225
Jun 15, 5 AM $0.0711
+0.00%
$2.38 million $95,554
Jun 15, 4 AM $0.0711
+1.00%
$2.38 million $95,328
Jun 15, 3 AM $0.0704
-0.01%
$2.36 million $95,515
Jun 15, 2 AM $0.0704
+1.58%
$2.36 million $93,584
Jun 15, 1 AM $0.0694
-0.56%
$2.33 million $88,780
Jun 15, 12 AM $0.0694
-0.72%
$2.33 million $87,238
Jun 14, 11 PM $0.07
+1.44%
$2.35 million $86,048
Jun 14, 10 PM $0.0692
+0.72%
$2.32 million $82,606
Jun 14, 9 PM $0.0687
+1.94%
$2.3 million $77,942
Jun 14, 8 PM $0.0674
+0.57%
$2.26 million $75,460
Jun 14, 7 PM $0.067
-0.43%
$2.25 million $72,892
Jun 14, 6 PM $0.0673
+0.75%
$2.26 million $65,680
Jun 14, 5 PM $0.0668
-0.60%
$2.24 million $62,571
Jun 14, 4 PM $0.0672
-0.43%
$2.25 million $60,486
Jun 14, 3 PM $0.0676
+0.75%
$2.27 million $56,540
Jun 14, 2 PM $0.067
-3.32%
$2.24 million $51,719
Jun 14, 1 PM $0.0688
-0.02%
$2.31 million $52,841
Jun 14, 12 PM $0.0688
-1.00%
$2.31 million $62,140
Jun 14, 11 AM $0.0696
-1.96%
$2.33 million $69,140
Jun 14, 10 AM $0.0713
-0.16%
$2.39 million $71,252
Jun 14, 9 AM $0.0711
-0.70%
$2.38 million $70,571
Jun 14, 8 AM $0.0716
+2.12%
$2.4 million $70,223
Jun 14, 7 AM $0.0703
+2.47%
$2.36 million $69,768
Jun 14, 6 AM $0.0686
-0.14%
$2.3 million $69,536
Jun 14, 5 AM $0.0687
+0.46%
$2.3 million $68,775
Jun 14, 4 AM $0.0682
-1.16%
$2.29 million $68,557
Jun 14, 3 AM $0.069
+0.00%
$2.31 million $68,559
Jun 14, 2 AM $0.069
-0.45%
$2.31 million $70,477
Jun 14, 1 AM $0.0694
-1.83%
$2.33 million $71,203
Jun 14, 12 AM $0.0706
-0.72%
$2.37 million $70,892
Jun 13, 11 PM $0.0711
-3.01%
$2.38 million $70,357
Jun 13, 10 PM $0.0737
+0.12%
$2.47 million $70,265
Jun 13, 9 PM $0.0736
+0.83%
$2.47 million $70,861
Jun 13, 8 PM $0.0728
-0.30%
$2.44 million $75,898
Jun 13, 7 PM $0.0737
-0.93%
$2.47 million $73,855
Jun 13, 6 PM $0.0744
+3.60%
$2.49 million $73,716