OpenChat Historical Data

CHAT Page 45
Download
Date Close Price change Market cap Trading volume
Jun 3, 12 PM $0.0871
+0.84%
$2.92 million $84,978
Jun 3, 11 AM $0.086
-0.61%
$2.88 million $92,233
Jun 3, 10 AM $0.0865
+0.11%
$2.9 million $95,867
Jun 3, 9 AM $0.0864
-2.45%
$2.89 million $97,319
Jun 3, 8 AM $0.0886
+0.94%
$2.97 million $90,572
Jun 3, 7 AM $0.0878
-1.70%
$2.94 million $87,000
Jun 3, 6 AM $0.0893
+0.76%
$2.99 million $85,104
Jun 3, 5 AM $0.0884
+2.27%
$2.96 million $84,027
Jun 3, 4 AM $0.0864
+3.86%
$2.89 million $82,542
Jun 3, 3 AM $0.0832
-1.87%
$2.79 million $81,230
Jun 3, 2 AM $0.0849
+0.67%
$2.84 million $81,392
Jun 3, 1 AM $0.0843
+2.08%
$2.82 million $81,492
Jun 3, 12 AM $0.0826
+1.58%
$2.77 million $81,905
Jun 2, 11 PM $0.0813
-1.76%
$2.72 million $81,986
Jun 2, 10 PM $0.0828
-1.22%
$2.77 million $78,959
Jun 2, 9 PM $0.0838
-1.61%
$2.81 million $75,263
Jun 2, 8 PM $0.0852
+2.96%
$2.85 million $77,190
Jun 2, 7 PM $0.0827
+1.58%
$2.77 million $76,782
Jun 2, 6 PM $0.0814
-3.27%
$2.73 million $76,094
Jun 2, 5 PM $0.0842
+1.41%
$2.82 million $77,105
Jun 2, 4 PM $0.083
+4.89%
$2.78 million $78,736
Jun 2, 3 PM $0.0791
-2.49%
$2.65 million $76,495
Jun 2, 2 PM $0.0813
-2.90%
$2.72 million $71,188
Jun 2, 1 PM $0.0838
+4.18%
$2.8 million $68,714
Jun 2, 12 PM $0.0804
-2.02%
$2.69 million $65,653
Jun 2, 11 AM $0.0816
+1.57%
$2.73 million $57,665
Jun 2, 10 AM $0.0804
+5.48%
$2.69 million $54,017
Jun 2, 9 AM $0.0762
-0.28%
$2.55 million $51,641
Jun 2, 8 AM $0.0764
-0.89%
$2.56 million $51,430
Jun 2, 7 AM $0.0771
+2.93%
$2.58 million $50,150
Jun 2, 6 AM $0.0749
-0.39%
$2.51 million $49,650
Jun 2, 5 AM $0.0752
+0.04%
$2.52 million $49,418
Jun 2, 4 AM $0.0752
+0.00%
$2.52 million $54,423
Jun 2, 3 AM $0.0752
+1.33%
$2.52 million $61,124
Jun 2, 2 AM $0.0742
+0.90%
$2.48 million $62,006
Jun 2, 1 AM $0.0737
-1.85%
$2.47 million $63,627
Jun 2, 12 AM $0.0751
-1.42%
$2.52 million $72,428
Jun 1, 11 PM $0.0762
-1.13%
$2.55 million $78,085
Jun 1, 10 PM $0.0771
+0.97%
$2.58 million $79,066
Jun 1, 9 PM $0.0762
-0.75%
$2.55 million $77,848
Jun 1, 8 PM $0.0768
-1.29%
$2.57 million $73,620
Jun 1, 7 PM $0.0785
+2.58%
$2.63 million $73,152
Jun 1, 6 PM $0.077
+2.24%
$2.58 million $73,462
Jun 1, 5 PM $0.0753
+0.66%
$2.52 million $72,999
Jun 1, 4 PM $0.0748
+4.17%
$2.5 million $69,469
Jun 1, 3 PM $0.0718
+2.42%
$2.4 million $67,411
Jun 1, 2 PM $0.0701
+0.56%
$2.35 million $68,509
Jun 1, 1 PM $0.0697
-1.00%
$2.33 million $71,471
Jun 1, 12 PM $0.0704
-1.52%
$2.36 million $76,791
Jun 1, 11 AM $0.0715
+0.57%
$2.39 million $78,606