OpenChat Historical Data

CHAT Page 22
Download
Date Close Price change Market cap Trading volume
Mar 2, 1 PM $ 0.0777
+0.33%
$ 2.58 million $ 162,119
Mar 2, 12 PM $ 0.0774
+0.26%
$ 2.57 million $ 161,084
Mar 2, 11 AM $ 0.0771
+0.26%
$ 2.56 million $ 156,409
Mar 2, 10 AM $ 0.0769
-0.19%
$ 2.55 million $ 142,529
Mar 2, 9 AM $ 0.0771
-0.19%
$ 2.56 million $ 139,608
Mar 2, 8 AM $ 0.0772
+0.72%
$ 2.56 million $ 141,332
Mar 2, 7 AM $ 0.0766
-0.53%
$ 2.55 million $ 142,876
Mar 2, 6 AM $ 0.0771
-1.03%
$ 2.56 million $ 138,240
Mar 2, 5 AM $ 0.078
+0.26%
$ 2.59 million $ 136,017
Mar 2, 4 AM $ 0.0778
-1.14%
$ 2.58 million $ 135,898
Mar 2, 3 AM $ 0.0786
+1.02%
$ 2.61 million $ 134,959
Mar 2, 2 AM $ 0.0779
-0.51%
$ 2.59 million $ 131,490
Mar 2, 1 AM $ 0.0783
+0.58%
$ 2.6 million $ 129,742
Mar 2, 12 AM $ 0.078
+0.78%
$ 2.59 million $ 129,874
Mar 1, 11 PM $ 0.0775
+0.14%
$ 2.57 million $ 128,007
Mar 1, 10 PM $ 0.0775
+0.39%
$ 2.57 million $ 126,174
Mar 1, 9 PM $ 0.0772
+0.53%
$ 2.56 million $ 128,090
Mar 1, 8 PM $ 0.0768
-1.16%
$ 2.55 million $ 133,142
Mar 1, 7 PM $ 0.0778
-1.21%
$ 2.58 million $ 128,011
Mar 1, 6 PM $ 0.0788
+0.46%
$ 2.62 million $ 118,275
Mar 1, 5 PM $ 0.0786
-0.26%
$ 2.61 million $ 116,543
Mar 1, 4 PM $ 0.0787
-1.12%
$ 2.61 million $ 120,843
Mar 1, 3 PM $ 0.0798
+0.96%
$ 2.65 million $ 120,766
Mar 1, 2 PM $ 0.0791
-0.75%
$ 2.63 million $ 117,341
Mar 1, 1 PM $ 0.0794
+1.75%
$ 2.64 million $ 116,650
Mar 1, 12 PM $ 0.0781
-0.38%
$ 2.59 million $ 117,162
Mar 1, 11 AM $ 0.0783
-0.02%
$ 2.6 million $ 118,196
Mar 1, 10 AM $ 0.0782
+0.83%
$ 2.6 million $ 119,872
Mar 1, 9 AM $ 0.0775
-0.44%
$ 2.57 million $ 123,650
Mar 1, 8 AM $ 0.078
-2.07%
$ 2.59 million $ 124,185
Mar 1, 7 AM $ 0.0797
+0.45%
$ 2.65 million $ 121,322
Mar 1, 6 AM $ 0.0794
-1.12%
$ 2.64 million $ 122,130
Mar 1, 5 AM $ 0.0803
-1.04%
$ 2.67 million $ 123,213
Mar 1, 4 AM $ 0.081
+0.23%
$ 2.69 million $ 125,161
Mar 1, 3 AM $ 0.081
-0.86%
$ 2.69 million $ 126,172
Mar 1, 2 AM $ 0.0814
+0.84%
$ 2.7 million $ 127,598
Mar 1, 1 AM $ 0.0809
+2.19%
$ 2.69 million $ 129,030
Mar 1, 12 AM $ 0.0792
+0.69%
$ 2.63 million $ 132,109
Feb 28, 11 PM $ 0.0787
-0.74%
$ 2.61 million $ 138,408
Feb 28, 10 PM $ 0.0794
+0.71%
$ 2.64 million $ 139,076
Feb 28, 9 PM $ 0.0787
-0.52%
$ 2.61 million $ 138,152
Feb 28, 8 PM $ 0.0791
+2.00%
$ 2.63 million $ 134,494
Feb 28, 7 PM $ 0.0775
+0.66%
$ 2.58 million $ 134,659
Feb 28, 6 PM $ 0.0771
+2.48%
$ 2.56 million $ 131,377
Feb 28, 5 PM $ 0.075
-0.09%
$ 2.49 million $ 126,619
Feb 28, 4 PM $ 0.075
-0.52%
$ 2.49 million $ 118,532
Feb 28, 3 PM $ 0.0754
+0.81%
$ 2.5 million $ 110,151
Feb 28, 2 PM $ 0.0748
-0.66%
$ 2.48 million $ 106,878
Feb 28, 1 PM $ 0.0739
+0.12%
$ 2.46 million $ 108,240
Feb 28, 12 PM $ 0.0737
+0.70%
$ 2.45 million $ 113,795