OpenChat Historical Data

CHAT Page 5
Download
Date Close Price change Market cap Trading volume
Aug 24, 5 PM $0.0853
-1.20%
$2.87 million $33,440
Aug 24, 4 PM $0.0863
-0.82%
$2.9 million $34,765
Aug 24, 3 PM $0.087
-0.28%
$2.93 million $34,447
Aug 24, 2 PM $0.0872
+1.00%
$2.93 million $34,261
Aug 24, 1 PM $0.0863
-1.14%
$2.9 million $34,144
Aug 24, 12 PM $0.0873
-0.71%
$2.94 million $34,317
Aug 24, 11 AM $0.088
+1.47%
$2.96 million $34,258
Aug 24, 10 AM $0.0867
+0.19%
$2.92 million $33,962
Aug 24, 9 AM $0.0865
+0.64%
$2.91 million $34,060
Aug 24, 8 AM $0.086
+0.49%
$2.89 million $33,970
Aug 24, 7 AM $0.0855
+0.13%
$2.88 million $33,960
Aug 24, 6 AM $0.0857
-1.14%
$2.88 million $34,234
Aug 24, 5 AM $0.0867
+0.32%
$2.92 million $34,313
Aug 24, 4 AM $0.0862
+0.13%
$2.9 million $34,191
Aug 24, 3 AM $0.0861
-0.44%
$2.9 million $34,092
Aug 24, 2 AM $0.0865
-7.74%
$2.91 million $34,115
Aug 24, 1 AM $0.0935
+13.09%
$3.14 million $25,526
Aug 24, 12 AM $0.0826
-0.86%
$2.78 million $15,320
Aug 23, 11 PM $0.0833
+0.34%
$2.8 million $28,846
Aug 23, 10 PM $0.0831
-0.73%
$2.79 million $28,701
Aug 23, 9 PM $0.0837
+0.38%
$2.81 million $29,771
Aug 23, 8 PM $0.0834
+0.43%
$2.8 million $30,710
Aug 23, 7 PM $0.083
-0.01%
$2.79 million $30,548
Aug 23, 6 PM $0.083
+0.33%
$2.79 million $30,350
Aug 23, 5 PM $0.0827
+1.83%
$2.78 million $30,174
Aug 23, 4 PM $0.0811
+0.09%
$2.73 million $29,086
Aug 23, 3 PM $0.0809
+0.68%
$2.72 million $29,620
Aug 23, 2 PM $0.0803
-1.52%
$2.7 million $29,285
Aug 23, 1 PM $0.0816
+1.81%
$2.74 million $29,602
Aug 23, 12 PM $0.0801
-2.75%
$2.7 million $29,167
Aug 23, 11 AM $0.0821
+1.18%
$2.76 million $29,681
Aug 23, 10 AM $0.0812
+0.42%
$2.73 million $29,335
Aug 23, 9 AM $0.0808
+0.54%
$2.72 million $28,980
Aug 23, 8 AM $0.0804
-0.09%
$2.7 million $29,062
Aug 23, 7 AM $0.0804
+2.13%
$2.71 million $29,081
Aug 23, 6 AM $0.0787
+0.92%
$2.65 million $28,520
Aug 23, 5 AM $0.0783
+0.89%
$2.63 million $28,482
Aug 23, 4 AM $0.0776
-0.02%
$2.61 million $28,405
Aug 23, 3 AM $0.0776
-1.55%
$2.61 million $28,510
Aug 23, 2 AM $0.0788
-0.50%
$2.65 million $29,472
Aug 23, 1 AM $0.0792
-4.21%
$2.66 million $29,563
Aug 23, 12 AM $0.082
+19.03%
$2.76 million $26,096
Aug 22, 11 PM $0.0689
-0.62%
$2.32 million $11,155
Aug 22, 10 PM $0.0693
+2.95%
$2.33 million $11,371
Aug 22, 9 PM $0.0683
-0.98%
$2.3 million $10,374
Aug 22, 8 PM $0.0689
-0.84%
$2.32 million $9,893
Aug 22, 7 PM $0.0695
+0.26%
$2.34 million $10,496
Aug 22, 6 PM $0.0693
-0.15%
$2.33 million $10,500
Aug 22, 5 PM $0.0694
+0.68%
$2.33 million $10,963
Aug 22, 4 PM $0.0693
+1.73%
$2.33 million $10,975