OpenChat Historical Data

CHAT Page 48
Download
Date Close Price change Market cap Trading volume
May 28, 8 AM $0.0681
-1.71%
$2.28 million $78,759
May 28, 7 AM $0.0693
+0.43%
$2.32 million $75,616
May 28, 6 AM $0.069
+1.02%
$2.31 million $72,866
May 28, 5 AM $0.0687
-0.16%
$2.3 million $72,788
May 28, 4 AM $0.0688
-1.14%
$2.3 million $72,698
May 28, 3 AM $0.0697
-1.28%
$2.33 million $72,709
May 28, 2 AM $0.0707
-0.28%
$2.37 million $75,352
May 28, 1 AM $0.0709
-0.28%
$2.37 million $76,281
May 28, 12 AM $0.0711
-0.69%
$2.38 million $75,501
May 27, 11 PM $0.0716
+0.27%
$2.4 million $74,668
May 27, 10 PM $0.0714
-0.83%
$2.39 million $74,086
May 27, 9 PM $0.0719
-2.30%
$2.41 million $73,712
May 27, 8 PM $0.0736
-0.80%
$2.46 million $73,390
May 27, 7 PM $0.0742
+1.51%
$2.48 million $74,459
May 27, 6 PM $0.0731
+0.54%
$2.45 million $77,497
May 27, 5 PM $0.0727
-1.75%
$2.43 million $79,704
May 27, 4 PM $0.074
-1.32%
$2.48 million $75,283
May 27, 3 PM $0.075
+1.08%
$2.51 million $73,950
May 27, 2 PM $0.0742
-0.59%
$2.48 million $74,140
May 27, 1 PM $0.0746
+0.42%
$2.5 million $75,101
May 27, 12 PM $0.0743
+2.05%
$2.49 million $74,778
May 27, 11 AM $0.0728
-1.22%
$2.44 million $71,728
May 27, 10 AM $0.0735
-0.79%
$2.46 million $75,898
May 27, 9 AM $0.0741
-0.42%
$2.48 million $76,339
May 27, 8 AM $0.0744
-2.84%
$2.49 million $73,258
May 27, 7 AM $0.0757
-0.26%
$2.53 million $72,266
May 27, 6 AM $0.0754
+1.35%
$2.52 million $69,373
May 27, 5 AM $0.074
+2.65%
$2.48 million $67,024
May 27, 4 AM $0.072
+3.81%
$2.41 million $66,864
May 27, 3 AM $0.0695
+1.44%
$2.33 million $68,196
May 27, 2 AM $0.0685
-0.29%
$2.29 million $69,591
May 27, 1 AM $0.0694
+1.30%
$2.32 million $71,705
May 27, 12 AM $0.0686
+1.77%
$2.3 million $72,597
May 26, 11 PM $0.0674
+0.32%
$2.26 million $72,704
May 26, 10 PM $0.0672
+0.00%
$2.25 million $73,098
May 26, 9 PM $0.0674
-0.59%
$2.26 million $73,178
May 26, 8 PM $0.0678
-0.32%
$2.27 million $74,095
May 26, 7 PM $0.0681
+0.59%
$2.28 million $72,653
May 26, 6 PM $0.0679
-0.01%
$2.27 million $69,510
May 26, 5 PM $0.0679
-1.31%
$2.27 million $64,413
May 26, 4 PM $0.0688
-0.71%
$2.3 million $65,260
May 26, 3 PM $0.0693
-0.13%
$2.32 million $67,497
May 26, 2 PM $0.0694
-1.01%
$2.32 million $69,900
May 26, 1 PM $0.0701
+1.15%
$2.35 million $74,601
May 26, 12 PM $0.0693
-0.59%
$2.32 million $75,200
May 26, 11 AM $0.0697
-0.27%
$2.33 million $74,306
May 26, 10 AM $0.0699
+1.87%
$2.34 million $69,203
May 26, 9 AM $0.0686
+0.15%
$2.3 million $64,748
May 26, 8 AM $0.0685
+0.44%
$2.29 million $64,291
May 26, 7 AM $0.0682
-1.03%
$2.28 million $65,037