OpenChat Historical Data

CHAT Page 15
Download
Date Close Price change Market cap Trading volume
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
Mar 15, 4 AM $ 0.0831
+0.12%
$ 2.76 million $ 120,852
Mar 15, 3 AM $ 0.083
-0.39%
$ 2.76 million $ 118,674
Mar 15, 2 AM $ 0.0833
-0.06%
$ 2.77 million $ 126,888
Mar 15, 1 AM $ 0.0834
+0.62%
$ 2.77 million $ 133,722
Mar 15, 12 AM $ 0.0829
-0.76%
$ 2.76 million $ 136,698
Mar 14, 11 PM $ 0.0836
+0.55%
$ 2.78 million $ 139,200
Mar 14, 10 PM $ 0.0831
+0.51%
$ 2.77 million $ 141,195
Mar 14, 9 PM $ 0.0827
+0.30%
$ 2.75 million $ 140,927
Mar 14, 8 PM $ 0.0825
-0.12%
$ 2.74 million $ 136,502
Mar 14, 7 PM $ 0.0826
-0.37%
$ 2.75 million $ 137,032
Mar 14, 6 PM $ 0.0829
-0.11%
$ 2.76 million $ 144,586
Mar 14, 5 PM $ 0.0829
+0.49%
$ 2.76 million $ 152,119
Mar 14, 4 PM $ 0.0825
+0.67%
$ 2.74 million $ 153,601
Mar 14, 3 PM $ 0.0819
-0.01%
$ 2.73 million $ 151,919
Mar 14, 2 PM $ 0.082
+0.30%
$ 2.73 million $ 143,727
Mar 14, 1 PM $ 0.0817
+0.78%
$ 2.72 million $ 138,681
Mar 14, 12 PM $ 0.081
-0.87%
$ 2.69 million $ 138,060
Mar 14, 11 AM $ 0.0817
+1.03%
$ 2.72 million $ 135,820
Mar 14, 10 AM $ 0.0809
-0.81%
$ 2.69 million $ 136,121
Mar 14, 9 AM $ 0.0816
-0.57%
$ 2.71 million $ 139,076
Mar 14, 8 AM $ 0.082
+0.44%
$ 2.73 million $ 139,831
Mar 14, 7 AM $ 0.0816
-0.68%
$ 2.71 million $ 137,602
Mar 14, 6 AM $ 0.0822
-1.03%
$ 2.73 million $ 128,364
Mar 14, 5 AM $ 0.0829
-0.10%
$ 2.76 million $ 124,512
Mar 14, 4 AM $ 0.0831
+0.96%
$ 2.76 million $ 128,819
Mar 14, 3 AM $ 0.0823
+0.14%
$ 2.74 million $ 135,898
Mar 14, 2 AM $ 0.0821
+0.43%
$ 2.73 million $ 133,287
Mar 14, 1 AM $ 0.0817
+1.36%
$ 2.72 million $ 129,441
Mar 14, 12 AM $ 0.0806
-0.31%
$ 2.68 million $ 128,017
Mar 13, 11 PM $ 0.0809
+0.13%
$ 2.69 million $ 127,549
Mar 13, 10 PM $ 0.0807
-0.62%
$ 2.68 million $ 128,641
Mar 13, 9 PM $ 0.0813
+0.36%
$ 2.7 million $ 135,388
Mar 13, 8 PM $ 0.0811
+0.57%
$ 2.7 million $ 138,524
Mar 13, 7 PM $ 0.0806
-0.88%
$ 2.68 million $ 143,429
Mar 13, 6 PM $ 0.0812
+0.53%
$ 2.7 million $ 140,056
Mar 13, 5 PM $ 0.0808
-1.86%
$ 2.69 million $ 133,131
Mar 13, 4 PM $ 0.0825
+0.03%
$ 2.74 million $ 135,594
Mar 13, 3 PM $ 0.0824
+0.77%
$ 2.74 million $ 139,782
Mar 13, 2 PM $ 0.0821
-0.52%
$ 2.73 million $ 140,067
Mar 13, 1 PM $ 0.0826
+2.10%
$ 2.75 million $ 145,393
Mar 13, 12 PM $ 0.0809
+0.86%
$ 2.69 million $ 152,975
Mar 13, 11 AM $ 0.0801
-0.96%
$ 2.66 million $ 153,689
Mar 13, 10 AM $ 0.0808
-0.65%
$ 2.69 million $ 149,131
Mar 13, 9 AM $ 0.0814
+0.27%
$ 2.71 million $ 146,322
Mar 13, 8 AM $ 0.0812
+0.03%
$ 2.7 million $ 146,928
Mar 13, 7 AM $ 0.0813
-0.76%
$ 2.71 million $ 151,684
Mar 13, 6 AM $ 0.082
+0.05%
$ 2.73 million $ 161,478
Mar 13, 5 AM $ 0.0819
+0.45%
$ 2.72 million $ 163,003