OpenChat Historical Data

CHAT Page 25
Download
Date Close Price change Market cap Trading volume
Feb 24, 1 PM $ 0.0678
-0.07%
$ 2.25 million $ 121,237
Feb 24, 12 PM $ 0.0679
+0.37%
$ 2.25 million $ 117,940
Feb 24, 11 AM $ 0.0676
+0.15%
$ 2.25 million $ 116,329
Feb 24, 10 AM $ 0.0675
+0.45%
$ 2.24 million $ 116,016
Feb 24, 9 AM $ 0.0672
+0.08%
$ 2.23 million $ 116,394
Feb 24, 8 AM $ 0.0671
+0.61%
$ 2.23 million $ 121,533
Feb 24, 7 AM $ 0.0666
+0.45%
$ 2.21 million $ 123,909
Feb 24, 6 AM $ 0.0664
-0.01%
$ 2.21 million $ 126,501
Feb 24, 5 AM $ 0.0664
-0.97%
$ 2.21 million $ 135,873
Feb 24, 4 AM $ 0.067
+0.30%
$ 2.23 million $ 149,898
Feb 24, 3 AM $ 0.0667
-0.58%
$ 2.22 million $ 158,581
Feb 24, 2 AM $ 0.0671
-1.51%
$ 2.23 million $ 161,329
Feb 24, 1 AM $ 0.0681
-0.84%
$ 2.26 million $ 160,991
Feb 24, 12 AM $ 0.0687
+0.97%
$ 2.28 million $ 153,893
Feb 23, 11 PM $ 0.068
+0.21%
$ 2.26 million $ 145,716
Feb 23, 10 PM $ 0.0678
-0.08%
$ 2.25 million $ 142,899
Feb 23, 9 PM $ 0.0679
+0.73%
$ 2.25 million $ 140,780
Feb 23, 8 PM $ 0.0673
+0.22%
$ 2.24 million $ 138,788
Feb 23, 7 PM $ 0.0672
-0.17%
$ 2.23 million $ 136,111
Feb 23, 6 PM $ 0.0675
+1.02%
$ 2.24 million $ 136,770
Feb 23, 5 PM $ 0.0667
-0.86%
$ 2.21 million $ 137,582
Feb 23, 4 PM $ 0.0674
-0.73%
$ 2.24 million $ 141,620
Feb 23, 3 PM $ 0.068
-0.95%
$ 2.26 million $ 147,655
Feb 23, 2 PM $ 0.0686
-0.17%
$ 2.28 million $ 151,572
Feb 23, 1 PM $ 0.0689
-1.30%
$ 2.29 million $ 150,381
Feb 23, 12 PM $ 0.0699
+1.67%
$ 2.32 million $ 155,179
Feb 23, 11 AM $ 0.0687
+0.13%
$ 2.29 million $ 158,073
Feb 23, 10 AM $ 0.0686
-0.74%
$ 2.28 million $ 158,460
Feb 23, 9 AM $ 0.0692
+1.70%
$ 2.3 million $ 154,319
Feb 23, 8 AM $ 0.068
-0.58%
$ 2.26 million $ 150,442
Feb 23, 7 AM $ 0.0684
+0.00%
$ 2.27 million $ 149,504
Feb 23, 6 AM $ 0.0684
+1.18%
$ 2.27 million $ 149,589
Feb 23, 5 AM $ 0.0675
+0.52%
$ 2.24 million $ 146,341
Feb 23, 4 AM $ 0.0672
-1.17%
$ 2.23 million $ 134,945
Feb 23, 3 AM $ 0.068
+0.45%
$ 2.26 million $ 127,651
Feb 23, 2 AM $ 0.0677
-1.03%
$ 2.25 million $ 125,361
Feb 23, 1 AM $ 0.0683
-3.85%
$ 2.27 million $ 125,230
Feb 23, 12 AM $ 0.071
-1.67%
$ 2.36 million $ 125,389
Feb 22, 11 PM $ 0.0722
-0.55%
$ 2.4 million $ 129,515
Feb 22, 10 PM $ 0.0727
+0.49%
$ 2.41 million $ 133,680
Feb 22, 9 PM $ 0.0723
+0.29%
$ 2.4 million $ 129,445
Feb 22, 8 PM $ 0.0721
+0.27%
$ 2.39 million $ 125,281
Feb 22, 7 PM $ 0.0719
+0.13%
$ 2.39 million $ 128,670
Feb 22, 6 PM $ 0.0718
+0.08%
$ 2.38 million $ 135,590
Feb 22, 5 PM $ 0.0716
-0.27%
$ 2.38 million $ 144,572
Feb 22, 4 PM $ 0.0718
+0.63%
$ 2.38 million $ 152,125
Feb 22, 3 PM $ 0.0713
+0.40%
$ 2.37 million $ 154,061
Feb 22, 2 PM $ 0.071
-0.20%
$ 2.36 million $ 153,997
Feb 22, 1 PM $ 0.0712
+0.08%
$ 2.36 million $ 159,759
Feb 22, 12 PM $ 0.0711
-2.14%
$ 2.36 million $ 160,540