OpenChat Historical Data

CHAT Page 26
Download
Date Close Price change Market cap Trading volume
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
Feb 22, 11 AM $ 0.0727
-1.22%
$ 2.41 million $ 160,098
Feb 22, 10 AM $ 0.0736
+0.20%
$ 2.44 million $ 159,092
Feb 22, 9 AM $ 0.0734
+0.28%
$ 2.44 million $ 161,584
Feb 22, 8 AM $ 0.0732
-1.43%
$ 2.43 million $ 164,543
Feb 22, 7 AM $ 0.0743
+1.59%
$ 2.47 million $ 163,928
Feb 22, 6 AM $ 0.0731
+0.88%
$ 2.43 million $ 161,880
Feb 22, 5 AM $ 0.0725
-0.41%
$ 2.41 million $ 156,413
Feb 22, 4 AM $ 0.0728
+0.29%
$ 2.42 million $ 154,072
Feb 22, 3 AM $ 0.0726
-0.43%
$ 2.41 million $ 153,118
Feb 22, 2 AM $ 0.0729
-0.89%
$ 2.42 million $ 152,911
Feb 22, 1 AM $ 0.0736
+0.91%
$ 2.44 million $ 152,328
Feb 22, 12 AM $ 0.0732
-1.41%
$ 2.43 million $ 150,508
Feb 21, 11 PM $ 0.0743
-0.40%
$ 2.47 million $ 146,195
Feb 21, 10 PM $ 0.0746
-0.06%
$ 2.48 million $ 139,991
Feb 21, 9 PM $ 0.0745
+1.38%
$ 2.47 million $ 138,127
Feb 21, 8 PM $ 0.0735
-0.68%
$ 2.44 million $ 135,355
Feb 21, 7 PM $ 0.074
-0.40%
$ 2.46 million $ 133,611
Feb 21, 6 PM $ 0.0742
+2.06%
$ 2.46 million $ 126,050
Feb 21, 5 PM $ 0.0727
-0.19%
$ 2.41 million $ 115,598
Feb 21, 4 PM $ 0.0729
-1.31%
$ 2.42 million $ 104,811
Feb 21, 3 PM $ 0.0739
+0.21%
$ 2.45 million $ 96,236
Feb 21, 2 PM $ 0.0738
+0.49%
$ 2.45 million $ 91,574
Feb 21, 1 PM $ 0.0734
+0.63%
$ 2.43 million $ 87,672
Feb 21, 12 PM $ 0.0729
-0.24%
$ 2.42 million $ 80,849
Feb 21, 11 AM $ 0.0731
+0.20%
$ 2.43 million $ 77,144
Feb 21, 10 AM $ 0.073
-0.06%
$ 2.42 million $ 80,470
Feb 21, 9 AM $ 0.073
+1.67%
$ 2.43 million $ 94,810
Feb 21, 8 AM $ 0.0718
+0.84%
$ 2.38 million $ 100,630
Feb 21, 7 AM $ 0.0712
-0.14%
$ 2.36 million $ 101,041
Feb 21, 6 AM $ 0.0713
-0.37%
$ 2.37 million $ 101,062
Feb 21, 5 AM $ 0.0716
+0.85%
$ 2.38 million $ 101,019
Feb 21, 4 AM $ 0.071
+0.37%
$ 2.36 million $ 100,550
Feb 21, 3 AM $ 0.0707
-0.38%
$ 2.35 million $ 99,657
Feb 21, 2 AM $ 0.071
-0.05%
$ 2.36 million $ 99,991
Feb 21, 1 AM $ 0.071
+0.18%
$ 2.36 million $ 101,054
Feb 21, 12 AM $ 0.0709
-1.29%
$ 2.35 million $ 106,413
Feb 20, 11 PM $ 0.0719
+0.50%
$ 2.39 million $ 114,177
Feb 20, 10 PM $ 0.0714
-0.63%
$ 2.37 million $ 118,150
Feb 20, 9 PM $ 0.072
+0.22%
$ 2.39 million $ 116,761
Feb 20, 8 PM $ 0.0717
+0.76%
$ 2.38 million $ 114,909
Feb 20, 7 PM $ 0.0711
+0.20%
$ 2.36 million $ 110,448
Feb 20, 6 PM $ 0.071
+0.65%
$ 2.36 million $ 109,384
Feb 20, 5 PM $ 0.0705
-0.43%
$ 2.34 million $ 109,508
Feb 20, 4 PM $ 0.0708
-0.14%
$ 2.35 million $ 110,702
Feb 20, 3 PM $ 0.0705
-0.11%
$ 2.34 million $ 110,482
Feb 20, 2 PM $ 0.0702
+1.23%
$ 2.33 million $ 110,355
Feb 20, 1 PM $ 0.0694
-1.22%
$ 2.31 million $ 109,736