OpenChat Historical Data

CHAT Page 4
Download
Date Close Price change Market cap Trading volume
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
May 9, 7 AM $ 0.0972
-0.27%
$ 3.25 million $ 78,168
May 9, 6 AM $ 0.0975
-1.64%
$ 3.26 million $ 76,453
May 9, 5 AM $ 0.0994
+1.43%
$ 3.32 million $ 77,081
May 9, 4 AM $ 0.098
-0.69%
$ 3.27 million $ 77,325
May 9, 3 AM $ 0.0984
-1.82%
$ 3.29 million $ 74,660
May 9, 2 AM $ 0.1
-3.84%
$ 3.35 million $ 73,056
May 9, 1 AM $ 0.105
+11.69%
$ 3.52 million $ 70,259
May 9, 12 AM $ 0.0933
-0.50%
$ 3.12 million $ 68,082
May 8, 11 PM $ 0.0921
+1.14%
$ 3.08 million $ 65,815
May 8, 10 PM $ 0.0907
-1.60%
$ 3.03 million $ 65,928
May 8, 9 PM $ 0.0922
+2.98%
$ 3.08 million $ 70,006
May 8, 8 PM $ 0.0901
+4.02%
$ 3.01 million $ 70,129
May 8, 7 PM $ 0.086
+3.66%
$ 2.88 million $ 73,829
May 8, 6 PM $ 0.083
+0.83%
$ 2.77 million $ 76,251
May 8, 5 PM $ 0.0827
-0.13%
$ 2.76 million $ 81,974
May 8, 4 PM $ 0.0828
+0.14%
$ 2.77 million $ 81,210
May 8, 3 PM $ 0.0824
-0.72%
$ 2.75 million $ 76,321
May 8, 2 PM $ 0.0832
+3.29%
$ 2.78 million $ 75,599
May 8, 1 PM $ 0.0805
+0.01%
$ 2.69 million $ 76,009
May 8, 12 PM $ 0.0805
-1.07%
$ 2.69 million $ 76,858
May 8, 11 AM $ 0.0814
-0.29%
$ 2.72 million $ 76,953
May 8, 10 AM $ 0.0818
+0.80%
$ 2.73 million $ 75,399
May 8, 9 AM $ 0.0812
-2.19%
$ 2.71 million $ 71,946
May 8, 8 AM $ 0.0832
-4.16%
$ 2.78 million $ 69,159
May 8, 7 AM $ 0.0868
+2.46%
$ 2.9 million $ 70,681
May 8, 6 AM $ 0.0843
+1.09%
$ 2.82 million $ 69,731
May 8, 5 AM $ 0.0834
+2.95%
$ 2.79 million $ 67,019
May 8, 4 AM $ 0.081
+0.13%
$ 2.71 million $ 65,648
May 8, 3 AM $ 0.0809
+2.01%
$ 2.7 million $ 66,586
May 8, 2 AM $ 0.0798
+0.37%
$ 2.67 million $ 70,863
May 8, 1 AM $ 0.0794
-0.62%
$ 2.65 million $ 81,453
May 8, 12 AM $ 0.08
-0.97%
$ 2.67 million $ 86,400
May 7, 11 PM $ 0.0809
+2.13%
$ 2.7 million $ 87,095
May 7, 10 PM $ 0.0793
+0.75%
$ 2.65 million $ 84,947
May 7, 9 PM $ 0.0786
+1.30%
$ 2.63 million $ 80,326
May 7, 8 PM $ 0.0778
+0.24%
$ 2.6 million $ 78,130
May 7, 7 PM $ 0.0779
-0.02%
$ 2.6 million $ 75,030
May 7, 6 PM $ 0.078
+0.15%
$ 2.61 million $ 74,066
May 7, 5 PM $ 0.0774
+0.05%
$ 2.59 million $ 68,999
May 7, 4 PM $ 0.0776
-2.14%
$ 2.59 million $ 65,503
May 7, 3 PM $ 0.0793
-1.05%
$ 2.65 million $ 65,324
May 7, 2 PM $ 0.0801
-0.61%
$ 2.68 million $ 63,719
May 7, 1 PM $ 0.0806
-2.83%
$ 2.69 million $ 63,773
May 7, 12 PM $ 0.0831
+2.11%
$ 2.78 million $ 64,284
May 7, 11 AM $ 0.0818
+0.76%
$ 2.73 million $ 64,663
May 7, 10 AM $ 0.0808
+1.77%
$ 2.7 million $ 65,342
May 7, 9 AM $ 0.0791
-0.98%
$ 2.64 million $ 65,580
May 7, 8 AM $ 0.08
+1.47%
$ 2.67 million $ 65,324