OpenChat Historical Data

CHAT Page 7
Download
Date Close Price change Market cap Trading volume
Aug 20, 3 PM $0.0726
+1.09%
$2.44 million $9,520
Aug 20, 2 PM $0.0718
+0.52%
$2.42 million $9,169
Aug 20, 1 PM $0.0715
+0.53%
$2.4 million $8,916
Aug 20, 12 PM $0.0711
-1.29%
$2.39 million $8,671
Aug 20, 11 AM $0.072
+0.28%
$2.42 million $8,609
Aug 20, 10 AM $0.0722
+1.31%
$2.43 million $8,541
Aug 20, 9 AM $0.0713
-0.95%
$2.4 million $8,575
Aug 20, 8 AM $0.072
+1.25%
$2.42 million $8,667
Aug 20, 7 AM $0.0711
+0.88%
$2.39 million $8,644
Aug 20, 6 AM $0.0698
-0.61%
$2.35 million $8,609
Aug 20, 5 AM $0.0703
+0.82%
$2.36 million $8,536
Aug 20, 4 AM $0.0704
+1.11%
$2.37 million $8,628
Aug 20, 3 AM $0.0696
-0.83%
$2.34 million $8,602
Aug 20, 2 AM $0.0707
+0.17%
$2.38 million $8,209
Aug 20, 1 AM $0.0706
-1.97%
$2.37 million $8,132
Aug 20, 12 AM $0.0726
+4.16%
$2.44 million $7,616
Aug 19, 11 PM $0.0692
-0.45%
$2.33 million $6,624
Aug 19, 10 PM $0.0694
+2.64%
$2.33 million $6,373
Aug 19, 9 PM $0.0676
+1.60%
$2.27 million $5,431
Aug 19, 8 PM $0.0665
+1.93%
$2.24 million $5,318
Aug 19, 7 PM $0.0651
+0.06%
$2.19 million $5,428
Aug 19, 6 PM $0.0651
-1.10%
$2.19 million $5,530
Aug 19, 5 PM $0.0659
+0.13%
$2.22 million $5,442
Aug 19, 4 PM $0.0658
+2.69%
$2.21 million $5,420
Aug 19, 3 PM $0.0646
+3.01%
$2.17 million $4,789
Aug 19, 2 PM $0.0626
+1.61%
$2.11 million $4,764
Aug 19, 1 PM $0.0616
-0.77%
$2.07 million $4,978
Aug 19, 12 PM $0.0626
+0.25%
$2.1 million $5,484
Aug 19, 11 AM $0.0624
-0.79%
$2.1 million $5,569
Aug 19, 10 AM $0.0629
-0.15%
$2.12 million $5,707
Aug 19, 9 AM $0.063
-0.78%
$2.12 million $5,693
Aug 19, 8 AM $0.0635
-0.02%
$2.14 million $5,644
Aug 19, 7 AM $0.0635
+0.15%
$2.14 million $5,738
Aug 19, 6 AM $0.0634
+0.57%
$2.13 million $5,501
Aug 19, 5 AM $0.0631
-0.41%
$2.12 million $5,554
Aug 19, 4 AM $0.0633
+0.73%
$2.13 million $5,540
Aug 19, 3 AM $0.0629
+0.51%
$2.11 million $5,661
Aug 19, 2 AM $0.0625
-0.34%
$2.1 million $5,799
Aug 19, 1 AM $0.0619
-0.80%
$2.08 million $5,710
Aug 19, 12 AM $0.0624
-0.04%
$2.1 million $5,846
Aug 18, 11 PM $0.0624
+0.06%
$2.1 million $6,032
Aug 18, 10 PM $0.0624
-0.75%
$2.1 million $6,055
Aug 18, 9 PM $0.0629
+0.73%
$2.11 million $5,994
Aug 18, 8 PM $0.0624
-1.16%
$2.1 million $5,976
Aug 18, 7 PM $0.0633
-0.19%
$2.13 million $5,786
Aug 18, 6 PM $0.0634
-0.03%
$2.13 million $5,868
Aug 18, 5 PM $0.0634
-0.18%
$2.13 million $5,801
Aug 18, 4 PM $0.0635
+0.07%
$2.14 million $5,843
Aug 18, 3 PM $0.0635
-0.23%
$2.13 million $5,947
Aug 18, 2 PM $0.0634
-0.83%
$2.13 million $6,025