OpenChat Historical Data

CHAT Page 3
Download
Date Close Price change Market cap Trading volume
May 11, 9 AM $ 0.0871
+1.40%
$ 2.91 million $ 79,312
May 11, 8 AM $ 0.086
+0.12%
$ 2.87 million $ 82,692
May 11, 7 AM $ 0.0856
+0.00%
$ 2.86 million $ 87,682
May 11, 6 AM $ 0.0855
+0.47%
$ 2.86 million $ 86,401
May 11, 5 AM $ 0.0853
+0.59%
$ 2.85 million $ 85,184
May 11, 4 AM $ 0.0849
+0.96%
$ 2.84 million $ 84,063
May 11, 3 AM $ 0.0842
-1.29%
$ 2.81 million $ 84,215
May 11, 2 AM $ 0.0854
+0.47%
$ 2.85 million $ 83,371
May 11, 1 AM $ 0.085
-0.35%
$ 2.84 million $ 82,170
May 11, 12 AM $ 0.085
-0.82%
$ 2.84 million $ 80,086
May 10, 11 PM $ 0.0859
-0.11%
$ 2.87 million $ 78,644
May 10, 10 PM $ 0.086
+2.01%
$ 2.87 million $ 77,805
May 10, 9 PM $ 0.0843
+0.72%
$ 2.82 million $ 76,179
May 10, 8 PM $ 0.0836
-3.58%
$ 2.79 million $ 74,866
May 10, 7 PM $ 0.0866
-0.23%
$ 2.89 million $ 76,954
May 10, 6 PM $ 0.0868
-0.57%
$ 2.9 million $ 78,507
May 10, 5 PM $ 0.0872
+0.11%
$ 2.91 million $ 80,597
May 10, 4 PM $ 0.0873
+0.69%
$ 2.92 million $ 81,486
May 10, 3 PM $ 0.0865
+0.47%
$ 2.89 million $ 82,876
May 10, 2 PM $ 0.086
-0.47%
$ 2.87 million $ 81,746
May 10, 1 PM $ 0.0866
+0.23%
$ 2.89 million $ 77,356
May 10, 12 PM $ 0.0864
-0.24%
$ 2.89 million $ 77,809
May 10, 11 AM $ 0.0867
-0.90%
$ 2.9 million $ 74,078
May 10, 10 AM $ 0.0876
+0.46%
$ 2.93 million $ 71,606
May 10, 9 AM $ 0.0872
-0.80%
$ 2.91 million $ 70,889
May 10, 8 AM $ 0.0878
+0.69%
$ 2.93 million $ 66,806
May 10, 7 AM $ 0.0874
-0.60%
$ 2.92 million $ 62,348
May 10, 6 AM $ 0.0879
-0.22%
$ 2.94 million $ 65,148
May 10, 5 AM $ 0.0878
-0.68%
$ 2.94 million $ 67,458
May 10, 4 AM $ 0.0884
-0.97%
$ 2.96 million $ 69,100
May 10, 3 AM $ 0.0891
-0.22%
$ 2.98 million $ 68,262
May 10, 2 AM $ 0.0895
-0.66%
$ 2.99 million $ 68,452
May 10, 1 AM $ 0.0901
+1.35%
$ 3.01 million $ 70,411
May 10, 12 AM $ 0.0886
-1.21%
$ 2.96 million $ 71,550
May 9, 11 PM $ 0.0898
-0.89%
$ 3 million $ 73,880
May 9, 10 PM $ 0.0907
-0.33%
$ 3.03 million $ 75,927
May 9, 9 PM $ 0.0911
+0.56%
$ 3.04 million $ 77,112
May 9, 8 PM $ 0.0907
+0.42%
$ 3.03 million $ 78,873
May 9, 7 PM $ 0.0904
+0.43%
$ 3.02 million $ 76,334
May 9, 6 PM $ 0.09
+1.23%
$ 3.01 million $ 74,511
May 9, 5 PM $ 0.089
-1.01%
$ 2.97 million $ 72,562
May 9, 4 PM $ 0.09
-0.47%
$ 3.01 million $ 74,645
May 9, 3 PM $ 0.0907
-0.45%
$ 3.03 million $ 78,175
May 9, 2 PM $ 0.0913
-0.34%
$ 3.05 million $ 79,381
May 9, 1 PM $ 0.0919
+0.41%
$ 3.07 million $ 78,200
May 9, 12 PM $ 0.0915
-3.74%
$ 3.06 million $ 75,590
May 9, 11 AM $ 0.0945
+0.77%
$ 3.16 million $ 73,804
May 9, 10 AM $ 0.0938
+0.12%
$ 3.13 million $ 73,364
May 9, 9 AM $ 0.0937
-2.00%
$ 3.13 million $ 75,882
May 9, 8 AM $ 0.0954
-0.37%
$ 3.19 million $ 78,780