OpenChat Historical Data

CHAT Page 13
Download
Date Close Price change Market cap Trading volume
Mar 19, 7 AM $ 0.0835
-0.86%
$ 2.78 million $ 149,377
Mar 19, 6 AM $ 0.0843
-0.12%
$ 2.8 million $ 142,827
Mar 19, 5 AM $ 0.0844
+1.99%
$ 2.81 million $ 137,665
Mar 19, 4 AM $ 0.0827
+0.00%
$ 2.75 million $ 132,807
Mar 19, 3 AM $ 0.0828
+0.36%
$ 2.75 million $ 133,379
Mar 19, 2 AM $ 0.0825
-0.41%
$ 2.74 million $ 134,339
Mar 19, 1 AM $ 0.0828
-0.08%
$ 2.75 million $ 136,078
Mar 19, 12 AM $ 0.0829
+0.76%
$ 2.76 million $ 137,670
Mar 18, 11 PM $ 0.0823
+0.33%
$ 2.74 million $ 140,509
Mar 18, 10 PM $ 0.082
-0.73%
$ 2.73 million $ 145,539
Mar 18, 9 PM $ 0.0827
+0.17%
$ 2.75 million $ 143,333
Mar 18, 8 PM $ 0.0826
+1.72%
$ 2.75 million $ 138,659
Mar 18, 7 PM $ 0.0813
+0.11%
$ 2.7 million $ 140,529
Mar 18, 6 PM $ 0.0814
-0.26%
$ 2.71 million $ 129,840
Mar 18, 5 PM $ 0.0816
+0.30%
$ 2.71 million $ 124,448
Mar 18, 4 PM $ 0.0815
-0.34%
$ 2.71 million $ 118,200
Mar 18, 3 PM $ 0.0818
+2.68%
$ 2.72 million $ 116,630
Mar 18, 2 PM $ 0.0797
-0.42%
$ 2.65 million $ 114,699
Mar 18, 1 PM $ 0.0801
-1.06%
$ 2.67 million $ 122,823
Mar 18, 12 PM $ 0.081
-0.91%
$ 2.69 million $ 131,737
Mar 18, 11 AM $ 0.0817
-2.44%
$ 2.72 million $ 132,745
Mar 18, 10 AM $ 0.0837
-0.41%
$ 2.79 million $ 132,163
Mar 18, 9 AM $ 0.084
+0.29%
$ 2.8 million $ 131,645
Mar 18, 8 AM $ 0.0838
-0.52%
$ 2.79 million $ 127,187
Mar 18, 7 AM $ 0.0842
+0.30%
$ 2.8 million $ 126,091
Mar 18, 6 AM $ 0.0839
-0.07%
$ 2.79 million $ 132,001
Mar 18, 5 AM $ 0.0842
+0.41%
$ 2.8 million $ 138,017
Mar 18, 4 AM $ 0.0839
+0.42%
$ 2.79 million $ 142,299
Mar 18, 3 AM $ 0.0834
+0.12%
$ 2.78 million $ 142,719
Mar 18, 2 AM $ 0.0833
+0.36%
$ 2.77 million $ 141,611
Mar 18, 1 AM $ 0.083
+0.23%
$ 2.76 million $ 140,565
Mar 18, 12 AM $ 0.0829
-0.72%
$ 2.76 million $ 140,252
Mar 17, 11 PM $ 0.0835
-0.41%
$ 2.78 million $ 137,972
Mar 17, 10 PM $ 0.0838
-0.19%
$ 2.79 million $ 134,230
Mar 17, 9 PM $ 0.084
-0.41%
$ 2.79 million $ 134,389
Mar 17, 8 PM $ 0.0843
+0.72%
$ 2.8 million $ 135,275
Mar 17, 7 PM $ 0.0837
-0.59%
$ 2.78 million $ 128,961
Mar 17, 6 PM $ 0.0843
-0.12%
$ 2.8 million $ 133,142
Mar 17, 5 PM $ 0.0844
+0.07%
$ 2.81 million $ 141,055
Mar 17, 4 PM $ 0.0843
+0.12%
$ 2.8 million $ 146,593
Mar 17, 3 PM $ 0.0842
+0.33%
$ 2.8 million $ 148,561
Mar 17, 2 PM $ 0.0838
+0.29%
$ 2.79 million $ 151,253
Mar 17, 1 PM $ 0.0836
+0.24%
$ 2.78 million $ 146,508
Mar 17, 12 PM $ 0.0833
-1.09%
$ 2.77 million $ 138,108
Mar 17, 11 AM $ 0.0843
-0.11%
$ 2.8 million $ 138,217
Mar 17, 10 AM $ 0.0842
+0.00%
$ 2.8 million $ 144,151
Mar 17, 9 AM $ 0.0842
+0.37%
$ 2.8 million $ 146,644
Mar 17, 8 AM $ 0.0839
-0.38%
$ 2.79 million $ 146,156
Mar 17, 7 AM $ 0.0842
+0.65%
$ 2.8 million $ 147,550
Mar 17, 6 AM $ 0.0837
-0.24%
$ 2.78 million $ 140,595