OpenChat Historical Data

CHAT Page 16
Download
Date Close Price change Market cap Trading volume
Mar 13, 5 AM $ 0.0819
+0.45%
$ 2.72 million $ 163,003
Mar 13, 4 AM $ 0.0815
-1.97%
$ 2.71 million $ 158,872
Mar 13, 3 AM $ 0.0833
+0.51%
$ 2.77 million $ 151,214
Mar 13, 2 AM $ 0.0828
+0.24%
$ 2.75 million $ 145,652
Mar 13, 1 AM $ 0.0825
+0.17%
$ 2.75 million $ 145,160
Mar 13, 12 AM $ 0.0824
-0.91%
$ 2.74 million $ 145,269
Mar 12, 11 PM $ 0.0832
+2.03%
$ 2.77 million $ 144,868
Mar 12, 10 PM $ 0.0816
-0.26%
$ 2.71 million $ 143,904
Mar 12, 9 PM $ 0.0818
+0.86%
$ 2.72 million $ 137,673
Mar 12, 8 PM $ 0.081
+0.06%
$ 2.7 million $ 135,242
Mar 12, 7 PM $ 0.0809
+0.43%
$ 2.69 million $ 139,392
Mar 12, 6 PM $ 0.0807
-0.16%
$ 2.68 million $ 140,410
Mar 12, 5 PM $ 0.0808
+0.11%
$ 2.69 million $ 140,367
Mar 12, 4 PM $ 0.0808
-1.03%
$ 2.69 million $ 140,240
Mar 12, 3 PM $ 0.0816
+1.49%
$ 2.71 million $ 140,218
Mar 12, 2 PM $ 0.0804
-0.73%
$ 2.67 million $ 140,797
Mar 12, 1 PM $ 0.0809
+0.78%
$ 2.69 million $ 135,916
Mar 12, 12 PM $ 0.0803
+0.71%
$ 2.67 million $ 129,741
Mar 12, 11 AM $ 0.0797
+0.50%
$ 2.65 million $ 128,300
Mar 12, 10 AM $ 0.0793
+0.63%
$ 2.64 million $ 129,130
Mar 12, 9 AM $ 0.0788
-0.27%
$ 2.62 million $ 129,183
Mar 12, 8 AM $ 0.079
-0.24%
$ 2.63 million $ 127,214
Mar 12, 7 AM $ 0.0792
+1.21%
$ 2.63 million $ 122,393
Mar 12, 6 AM $ 0.0783
+0.51%
$ 2.6 million $ 113,306
Mar 12, 5 AM $ 0.0779
-1.19%
$ 2.59 million $ 109,169
Mar 12, 4 AM $ 0.0788
-0.31%
$ 2.62 million $ 115,425
Mar 12, 3 AM $ 0.079
+0.50%
$ 2.63 million $ 127,159
Mar 12, 2 AM $ 0.0787
-0.63%
$ 2.62 million $ 137,613
Mar 12, 1 AM $ 0.0791
-1.74%
$ 2.63 million $ 138,713
Mar 12, 12 AM $ 0.0804
-2.35%
$ 2.67 million $ 139,049
Mar 11, 11 PM $ 0.0822
-0.02%
$ 2.73 million $ 138,898
Mar 11, 10 PM $ 0.0822
+0.73%
$ 2.73 million $ 138,315
Mar 11, 9 PM $ 0.0815
+0.61%
$ 2.71 million $ 137,458
Mar 11, 8 PM $ 0.0811
-0.74%
$ 2.7 million $ 136,444
Mar 11, 7 PM $ 0.0817
+1.37%
$ 2.72 million $ 128,600
Mar 11, 6 PM $ 0.0806
+0.06%
$ 2.68 million $ 127,835
Mar 11, 5 PM $ 0.0805
-0.87%
$ 2.68 million $ 127,856
Mar 11, 4 PM $ 0.0811
-3.07%
$ 2.7 million $ 125,832
Mar 11, 3 PM $ 0.0837
-0.51%
$ 2.78 million $ 127,657
Mar 11, 2 PM $ 0.0841
-0.63%
$ 2.8 million $ 130,624
Mar 11, 1 PM $ 0.0847
+0.58%
$ 2.82 million $ 130,601
Mar 11, 12 PM $ 0.0842
+0.95%
$ 2.8 million $ 127,899
Mar 11, 11 AM $ 0.0839
-0.87%
$ 2.79 million $ 125,152
Mar 11, 10 AM $ 0.0845
+2.39%
$ 2.81 million $ 127,290
Mar 11, 9 AM $ 0.0825
+0.01%
$ 2.74 million $ 135,017
Mar 11, 8 AM $ 0.0825
+1.14%
$ 2.74 million $ 141,331
Mar 11, 7 AM $ 0.0815
-2.40%
$ 2.71 million $ 141,203
Mar 11, 6 AM $ 0.0836
+13.52%
$ 2.78 million $ 140,602
Mar 11, 5 AM $ 0.0736
-1.54%
$ 2.45 million $ 139,838
Mar 11, 4 AM $ 0.0748
+0.27%
$ 2.49 million $ 134,367