OpenChat Historical Data

CHAT Page 6
Download
Date Close Price change Market cap Trading volume
Aug 22, 4 PM $0.0693
+1.73%
$2.33 million $10,975
Aug 22, 3 PM $0.0681
+1.83%
$2.29 million $10,204
Aug 22, 2 PM $0.0669
-1.57%
$2.25 million $10,567
Aug 22, 1 PM $0.0679
-0.01%
$2.28 million $10,501
Aug 22, 12 PM $0.0677
-0.83%
$2.28 million $10,638
Aug 22, 11 AM $0.0686
+0.11%
$2.31 million $10,449
Aug 22, 10 AM $0.0685
-0.96%
$2.31 million $10,567
Aug 22, 9 AM $0.0692
-0.47%
$2.33 million $10,594
Aug 22, 8 AM $0.0695
-0.92%
$2.34 million $11,022
Aug 22, 7 AM $0.0702
-0.01%
$2.36 million $10,996
Aug 22, 6 AM $0.0702
+0.42%
$2.36 million $10,874
Aug 22, 5 AM $0.07
-8.61%
$2.35 million $11,462
Aug 22, 4 AM $0.0766
+1.69%
$2.58 million $11,862
Aug 22, 3 AM $0.0755
-0.59%
$2.54 million $11,819
Aug 22, 2 AM $0.0761
+2.48%
$2.56 million $11,273
Aug 22, 1 AM $0.0743
+0.66%
$2.5 million $11,220
Aug 22, 12 AM $0.0738
+0.42%
$2.48 million $11,235
Aug 21, 11 PM $0.0736
-0.53%
$2.48 million $11,272
Aug 21, 10 PM $0.074
+2.07%
$2.49 million $11,235
Aug 21, 9 PM $0.0728
-1.86%
$2.45 million $11,138
Aug 21, 8 PM $0.0741
+4.98%
$2.49 million $10,410
Aug 21, 7 PM $0.0716
+0.00%
$2.41 million $9,876
Aug 21, 6 PM $0.0719
+0.97%
$2.42 million $9,851
Aug 21, 5 PM $0.0712
-0.84%
$2.39 million $9,484
Aug 21, 4 PM $0.0718
+0.74%
$2.42 million $9,284
Aug 21, 3 PM $0.0713
-0.70%
$2.4 million $9,296
Aug 21, 2 PM $0.0715
-0.54%
$2.41 million $9,330
Aug 21, 1 PM $0.072
-0.20%
$2.42 million $9,362
Aug 21, 12 PM $0.0721
+0.69%
$2.43 million $9,407
Aug 21, 11 AM $0.0716
-0.57%
$2.41 million $9,318
Aug 21, 10 AM $0.072
+0.84%
$2.42 million $9,189
Aug 21, 9 AM $0.0718
-1.70%
$2.42 million $9,008
Aug 21, 8 AM $0.073
+0.83%
$2.46 million $8,485
Aug 21, 7 AM $0.072
+0.96%
$2.42 million $8,308
Aug 21, 6 AM $0.0713
-3.34%
$2.4 million $8,353
Aug 21, 5 AM $0.0744
+0.14%
$2.5 million $7,620
Aug 21, 4 AM $0.0743
+0.28%
$2.5 million $7,520
Aug 21, 3 AM $0.0741
-0.32%
$2.49 million $7,298
Aug 21, 2 AM $0.0743
+1.87%
$2.5 million $7,425
Aug 21, 1 AM $0.0729
-0.71%
$2.45 million $7,368
Aug 21, 12 AM $0.0735
+2.25%
$2.47 million $7,744
Aug 20, 11 PM $0.0718
-0.31%
$2.42 million $8,235
Aug 20, 10 PM $0.0721
-0.50%
$2.42 million $8,315
Aug 20, 9 PM $0.072
+0.84%
$2.42 million $9,310
Aug 20, 8 PM $0.0718
+0.07%
$2.41 million $9,363
Aug 20, 7 PM $0.0718
+1.96%
$2.41 million $9,164
Aug 20, 6 PM $0.071
-1.40%
$2.39 million $8,877
Aug 20, 5 PM $0.072
-0.73%
$2.42 million $8,848
Aug 20, 4 PM $0.0725
-0.18%
$2.44 million $9,019
Aug 20, 3 PM $0.0726
+1.09%
$2.44 million $9,520