OpenChat Historical Data

CHAT Page 14
Download
Date Close Price change Market cap Trading volume
Mar 17, 6 AM $ 0.0837
-0.24%
$ 2.78 million $ 140,595
Mar 17, 5 AM $ 0.0839
-0.23%
$ 2.79 million $ 135,490
Mar 17, 4 AM $ 0.0841
-1.23%
$ 2.8 million $ 131,191
Mar 17, 3 AM $ 0.0851
-1.15%
$ 2.83 million $ 137,842
Mar 17, 2 AM $ 0.0862
-0.57%
$ 2.87 million $ 141,273
Mar 17, 1 AM $ 0.0867
+1.08%
$ 2.88 million $ 141,750
Mar 17, 12 AM $ 0.0858
-0.15%
$ 2.85 million $ 141,214
Mar 16, 11 PM $ 0.0858
-0.58%
$ 2.85 million $ 140,549
Mar 16, 10 PM $ 0.0864
+0.23%
$ 2.87 million $ 137,445
Mar 16, 9 PM $ 0.0864
-0.02%
$ 2.87 million $ 131,786
Mar 16, 8 PM $ 0.086
+0.59%
$ 2.86 million $ 134,057
Mar 16, 7 PM $ 0.0855
+0.22%
$ 2.84 million $ 135,742
Mar 16, 6 PM $ 0.0851
+0.83%
$ 2.83 million $ 131,809
Mar 16, 5 PM $ 0.0844
+0.76%
$ 2.81 million $ 131,061
Mar 16, 4 PM $ 0.0838
+1.39%
$ 2.79 million $ 129,022
Mar 16, 3 PM $ 0.0827
-0.48%
$ 2.75 million $ 126,080
Mar 16, 2 PM $ 0.083
-0.98%
$ 2.76 million $ 125,603
Mar 16, 1 PM $ 0.0839
+0.56%
$ 2.79 million $ 130,174
Mar 16, 12 PM $ 0.0834
-0.31%
$ 2.77 million $ 133,027
Mar 16, 11 AM $ 0.0837
-0.17%
$ 2.78 million $ 131,127
Mar 16, 10 AM $ 0.0837
+0.09%
$ 2.79 million $ 126,506
Mar 16, 9 AM $ 0.0837
-0.10%
$ 2.79 million $ 126,880
Mar 16, 8 AM $ 0.0839
-0.30%
$ 2.79 million $ 125,918
Mar 16, 7 AM $ 0.0839
-0.55%
$ 2.79 million $ 122,462
Mar 16, 6 AM $ 0.0845
+0.09%
$ 2.81 million $ 121,043
Mar 16, 5 AM $ 0.0844
-0.07%
$ 2.81 million $ 121,389
Mar 16, 4 AM $ 0.0845
+0.96%
$ 2.81 million $ 126,161
Mar 16, 3 AM $ 0.0837
+0.96%
$ 2.79 million $ 121,997
Mar 16, 2 AM $ 0.0829
+0.30%
$ 2.76 million $ 119,528
Mar 16, 1 AM $ 0.0827
+0.00%
$ 2.75 million $ 117,621
Mar 16, 12 AM $ 0.0827
-0.65%
$ 2.75 million $ 116,096
Mar 15, 11 PM $ 0.0831
-0.72%
$ 2.76 million $ 114,435
Mar 15, 10 PM $ 0.0837
+0.30%
$ 2.78 million $ 112,964
Mar 15, 9 PM $ 0.0834
+0.29%
$ 2.77 million $ 111,104
Mar 15, 8 PM $ 0.0832
-0.66%
$ 2.77 million $ 109,946
Mar 15, 7 PM $ 0.0838
+0.91%
$ 2.79 million $ 109,285
Mar 15, 6 PM $ 0.083
-0.66%
$ 2.76 million $ 108,301
Mar 15, 5 PM $ 0.0836
+1.15%
$ 2.78 million $ 100,708
Mar 15, 4 PM $ 0.0826
-0.07%
$ 2.75 million $ 96,149
Mar 15, 3 PM $ 0.0828
-0.17%
$ 2.75 million $ 98,329
Mar 15, 2 PM $ 0.0829
+0.24%
$ 2.76 million $ 103,775
Mar 15, 1 PM $ 0.0828
-0.48%
$ 2.75 million $ 101,896
Mar 15, 12 PM $ 0.0832
+0.24%
$ 2.77 million $ 99,414
Mar 15, 11 AM $ 0.083
+0.12%
$ 2.76 million $ 104,530
Mar 15, 10 AM $ 0.0829
-0.12%
$ 2.76 million $ 107,643
Mar 15, 9 AM $ 0.083
-0.17%
$ 2.76 million $ 104,728
Mar 15, 8 AM $ 0.0831
-0.12%
$ 2.77 million $ 106,538
Mar 15, 7 AM $ 0.0832
-0.02%
$ 2.77 million $ 110,406
Mar 15, 6 AM $ 0.0832
+0.11%
$ 2.77 million $ 120,994
Mar 15, 5 AM $ 0.0832
+0.08%
$ 2.77 million $ 125,852