OpenChat Historical Data

CHAT Page 18
Download
Date Close Price change Market cap Trading volume
Mar 9, 4 AM $ 0.0778
+0.88%
$ 2.59 million $ 138,054
Mar 9, 3 AM $ 0.077
+0.33%
$ 2.56 million $ 140,764
Mar 9, 2 AM $ 0.0768
+0.15%
$ 2.55 million $ 141,598
Mar 9, 1 AM $ 0.0767
+0.13%
$ 2.55 million $ 140,170
Mar 9, 12 AM $ 0.0766
+0.91%
$ 2.55 million $ 139,121
Mar 8, 11 PM $ 0.076
-0.27%
$ 2.53 million $ 137,575
Mar 8, 10 PM $ 0.0762
-0.71%
$ 2.53 million $ 138,128
Mar 8, 9 PM $ 0.0766
-0.13%
$ 2.55 million $ 140,525
Mar 8, 8 PM $ 0.0768
+0.22%
$ 2.55 million $ 136,046
Mar 8, 7 PM $ 0.0766
+1.25%
$ 2.55 million $ 135,303
Mar 8, 6 PM $ 0.0756
-0.13%
$ 2.51 million $ 135,891
Mar 8, 5 PM $ 0.0756
-3.07%
$ 2.52 million $ 136,294
Mar 8, 4 PM $ 0.078
-0.78%
$ 2.59 million $ 133,337
Mar 8, 3 PM $ 0.0785
-0.34%
$ 2.61 million $ 133,371
Mar 8, 2 PM $ 0.0787
-0.95%
$ 2.62 million $ 132,684
Mar 8, 1 PM $ 0.0794
-0.31%
$ 2.64 million $ 132,171
Mar 8, 12 PM $ 0.08
+0.41%
$ 2.66 million $ 132,490
Mar 8, 11 AM $ 0.0796
+0.36%
$ 2.65 million $ 131,922
Mar 8, 10 AM $ 0.0791
+0.34%
$ 2.63 million $ 131,622
Mar 8, 9 AM $ 0.0788
+1.16%
$ 2.62 million $ 130,584
Mar 8, 8 AM $ 0.0778
+0.38%
$ 2.59 million $ 123,051
Mar 8, 7 AM $ 0.0775
-0.06%
$ 2.58 million $ 114,530
Mar 8, 6 AM $ 0.0775
-0.20%
$ 2.57 million $ 113,795
Mar 8, 5 AM $ 0.0777
+0.78%
$ 2.58 million $ 117,845
Mar 8, 4 AM $ 0.0771
-0.45%
$ 2.56 million $ 118,027
Mar 8, 3 AM $ 0.0774
+0.21%
$ 2.57 million $ 120,437
Mar 8, 2 AM $ 0.0772
-0.85%
$ 2.57 million $ 130,139
Mar 8, 1 AM $ 0.0779
+0.00%
$ 2.59 million $ 135,319
Mar 8, 12 AM $ 0.0779
-1.27%
$ 2.59 million $ 136,208
Mar 7, 11 PM $ 0.0789
-0.06%
$ 2.62 million $ 140,996
Mar 7, 10 PM $ 0.0791
-0.57%
$ 2.63 million $ 142,635
Mar 7, 9 PM $ 0.0795
-0.13%
$ 2.64 million $ 138,295
Mar 7, 8 PM $ 0.0795
-0.11%
$ 2.64 million $ 134,902
Mar 7, 7 PM $ 0.0796
-0.45%
$ 2.65 million $ 130,509
Mar 7, 6 PM $ 0.08
-0.50%
$ 2.66 million $ 123,789
Mar 7, 5 PM $ 0.0805
+0.30%
$ 2.68 million $ 119,723
Mar 7, 4 PM $ 0.0801
-0.17%
$ 2.66 million $ 119,634
Mar 7, 3 PM $ 0.0801
-0.25%
$ 2.66 million $ 123,813
Mar 7, 2 PM $ 0.0803
-0.82%
$ 2.67 million $ 124,353
Mar 7, 1 PM $ 0.081
+1.00%
$ 2.69 million $ 126,990
Mar 7, 12 PM $ 0.0801
-0.37%
$ 2.66 million $ 132,073
Mar 7, 11 AM $ 0.0805
-0.12%
$ 2.68 million $ 135,268
Mar 7, 10 AM $ 0.0806
+0.19%
$ 2.68 million $ 134,933
Mar 7, 9 AM $ 0.0803
+0.74%
$ 2.67 million $ 135,034
Mar 7, 8 AM $ 0.0799
+0.12%
$ 2.66 million $ 135,097
Mar 7, 7 AM $ 0.0799
+0.63%
$ 2.65 million $ 137,641
Mar 7, 6 AM $ 0.0792
-0.93%
$ 2.63 million $ 137,831
Mar 7, 5 AM $ 0.08
+0.18%
$ 2.66 million $ 135,016
Mar 7, 4 AM $ 0.08
+1.01%
$ 2.66 million $ 133,936
Mar 7, 3 AM $ 0.0791
-0.69%
$ 2.63 million $ 128,172