OpenChat Historical Data

CHAT Page 10
Download
Date Close Price change Market cap Trading volume
Mar 25, 8 AM $ 0.0823
+0.19%
$ 2.74 million $ 119,502
Mar 25, 7 AM $ 0.0821
+0.25%
$ 2.73 million $ 118,987
Mar 25, 6 AM $ 0.082
-0.24%
$ 2.73 million $ 118,317
Mar 25, 5 AM $ 0.0822
+0.24%
$ 2.73 million $ 118,151
Mar 25, 4 AM $ 0.082
-0.57%
$ 2.73 million $ 124,359
Mar 25, 3 AM $ 0.083
-1.02%
$ 2.76 million $ 130,128
Mar 25, 2 AM $ 0.0839
-0.12%
$ 2.79 million $ 134,112
Mar 25, 1 AM $ 0.084
+0.55%
$ 2.8 million $ 132,283
Mar 25, 12 AM $ 0.0836
-0.40%
$ 2.78 million $ 131,635
Mar 24, 11 PM $ 0.0839
+0.05%
$ 2.79 million $ 129,247
Mar 24, 10 PM $ 0.0838
-0.37%
$ 2.79 million $ 131,604
Mar 24, 9 PM $ 0.0842
-0.24%
$ 2.8 million $ 133,548
Mar 24, 8 PM $ 0.0844
+2.38%
$ 2.81 million $ 137,294
Mar 24, 7 PM $ 0.0824
+0.48%
$ 2.74 million $ 138,227
Mar 24, 6 PM $ 0.082
+0.23%
$ 2.73 million $ 138,988
Mar 24, 5 PM $ 0.0818
-0.60%
$ 2.72 million $ 139,599
Mar 24, 4 PM $ 0.0823
+0.06%
$ 2.74 million $ 138,762
Mar 24, 3 PM $ 0.0823
-0.78%
$ 2.74 million $ 134,977
Mar 24, 2 PM $ 0.0829
+0.48%
$ 2.76 million $ 133,555
Mar 24, 1 PM $ 0.0826
-0.90%
$ 2.75 million $ 133,867
Mar 24, 12 PM $ 0.0834
-0.05%
$ 2.77 million $ 130,978
Mar 24, 11 AM $ 0.0833
-0.20%
$ 2.77 million $ 134,440
Mar 24, 10 AM $ 0.0835
-0.23%
$ 2.78 million $ 135,848
Mar 24, 9 AM $ 0.0837
+0.25%
$ 2.78 million $ 134,968
Mar 24, 8 AM $ 0.0835
+0.19%
$ 2.78 million $ 135,590
Mar 24, 7 AM $ 0.0833
+0.67%
$ 2.77 million $ 136,024
Mar 24, 6 AM $ 0.0825
-0.36%
$ 2.74 million $ 136,694
Mar 24, 5 AM $ 0.0828
-0.44%
$ 2.75 million $ 136,723
Mar 24, 4 AM $ 0.0832
+0.43%
$ 2.77 million $ 135,252
Mar 24, 3 AM $ 0.0829
+0.27%
$ 2.76 million $ 133,531
Mar 24, 2 AM $ 0.0827
-0.19%
$ 2.75 million $ 129,978
Mar 24, 1 AM $ 0.0829
-0.65%
$ 2.76 million $ 128,606
Mar 24, 12 AM $ 0.0836
-0.36%
$ 2.78 million $ 125,427
Mar 23, 11 PM $ 0.0839
+0.86%
$ 2.79 million $ 121,446
Mar 23, 10 PM $ 0.0832
-0.73%
$ 2.77 million $ 119,085
Mar 23, 9 PM $ 0.0839
-0.06%
$ 2.79 million $ 125,412
Mar 23, 8 PM $ 0.0839
+0.70%
$ 2.79 million $ 135,017
Mar 23, 7 PM $ 0.0833
-0.89%
$ 2.77 million $ 136,776
Mar 23, 6 PM $ 0.0839
+0.40%
$ 2.79 million $ 135,791
Mar 23, 5 PM $ 0.0835
+0.30%
$ 2.78 million $ 136,633
Mar 23, 4 PM $ 0.0832
+0.00%
$ 2.77 million $ 139,073
Mar 23, 3 PM $ 0.0834
-1.06%
$ 2.77 million $ 141,484
Mar 23, 2 PM $ 0.0843
-0.12%
$ 2.8 million $ 147,247
Mar 23, 1 PM $ 0.0844
+0.90%
$ 2.81 million $ 145,677
Mar 23, 12 PM $ 0.0836
+0.54%
$ 2.78 million $ 144,166
Mar 23, 11 AM $ 0.0831
+2.35%
$ 2.77 million $ 136,681
Mar 23, 10 AM $ 0.0812
-0.18%
$ 2.7 million $ 131,864
Mar 23, 9 AM $ 0.0812
+0.08%
$ 2.7 million $ 130,910
Mar 23, 8 AM $ 0.0812
-0.29%
$ 2.7 million $ 131,251
Mar 23, 7 AM $ 0.0814
-0.49%
$ 2.71 million $ 130,933