OpenChat Historical Data

CHAT Page 40
Download
Date Close Price change Market cap Trading volume
Jun 13, 6 PM $0.0744
+3.60%
$2.49 million $73,716
Jun 13, 5 PM $0.072
-0.56%
$2.41 million $74,614
Jun 13, 4 PM $0.0724
+1.25%
$2.43 million $76,012
Jun 13, 3 PM $0.0715
+2.14%
$2.4 million $77,353
Jun 13, 2 PM $0.0694
+0.73%
$2.33 million $77,742
Jun 13, 1 PM $0.0685
-1.01%
$2.3 million $75,828
Jun 13, 12 PM $0.0692
+1.16%
$2.32 million $67,436
Jun 13, 11 AM $0.0684
+0.74%
$2.29 million $60,804
Jun 13, 10 AM $0.0675
-0.15%
$2.26 million $59,493
Jun 13, 9 AM $0.0676
+0.46%
$2.27 million $60,187
Jun 13, 8 AM $0.0668
-0.15%
$2.24 million $63,707
Jun 13, 7 AM $0.0671
+1.20%
$2.25 million $65,614
Jun 13, 6 AM $0.0663
-0.14%
$2.22 million $68,024
Jun 13, 5 AM $0.0664
-0.90%
$2.23 million $70,417
Jun 13, 4 AM $0.067
+2.79%
$2.25 million $72,073
Jun 13, 3 AM $0.065
+0.29%
$2.18 million $74,102
Jun 13, 2 AM $0.0648
-1.04%
$2.17 million $73,592
Jun 13, 1 AM $0.0655
+1.20%
$2.19 million $74,005
Jun 13, 12 AM $0.0647
+2.49%
$2.17 million $75,496
Jun 12, 11 PM $0.0631
+0.15%
$2.11 million $77,732
Jun 12, 10 PM $0.063
+0.48%
$2.11 million $79,368
Jun 12, 9 PM $0.0627
+0.17%
$2.1 million $79,695
Jun 12, 8 PM $0.0626
-0.31%
$2.1 million $75,101
Jun 12, 7 PM $0.0628
-0.63%
$2.1 million $74,646
Jun 12, 6 PM $0.0632
+0.15%
$2.12 million $76,939
Jun 12, 5 PM $0.0631
-0.93%
$2.11 million $83,912
Jun 12, 4 PM $0.0637
+1.55%
$2.13 million $87,532
Jun 12, 3 PM $0.0633
-0.33%
$2.12 million $85,766
Jun 12, 2 PM $0.0635
+1.58%
$2.13 million $84,227
Jun 12, 1 PM $0.0623
-2.17%
$2.09 million $81,937
Jun 12, 12 PM $0.0637
-0.31%
$2.13 million $80,462
Jun 12, 11 AM $0.0639
+0.31%
$2.14 million $80,335
Jun 12, 10 AM $0.0637
-0.32%
$2.13 million $80,987
Jun 12, 9 AM $0.0639
+1.74%
$2.14 million $84,330
Jun 12, 8 AM $0.0628
+0.81%
$2.1 million $81,761
Jun 12, 7 AM $0.0623
-0.01%
$2.09 million $80,482
Jun 12, 6 AM $0.0624
-0.95%
$2.09 million $84,712
Jun 12, 5 AM $0.063
-0.78%
$2.11 million $85,912
Jun 12, 4 AM $0.0636
+0.46%
$2.13 million $84,491
Jun 12, 3 AM $0.0633
-0.16%
$2.12 million $82,292
Jun 12, 2 AM $0.0634
+0.63%
$2.12 million $80,588
Jun 12, 1 AM $0.063
-0.79%
$2.11 million $79,079
Jun 12, 12 AM $0.0635
-0.31%
$2.13 million $77,125
Jun 11, 11 PM $0.0635
-0.30%
$2.13 million $75,152
Jun 11, 10 PM $0.0637
-0.63%
$2.13 million $73,324
Jun 11, 9 PM $0.0641
+0.78%
$2.15 million $71,598
Jun 11, 8 PM $0.0635
-0.45%
$2.13 million $71,821
Jun 11, 7 PM $0.064
+0.75%
$2.14 million $75,036
Jun 11, 6 PM $0.0636
-0.62%
$2.13 million $71,978
Jun 11, 5 PM $0.0639
+2.57%
$2.14 million $64,419