OpenChat Historical Data

CHAT Page 27
Download
Date Close Price change Market cap Trading volume
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
Feb 20, 12 PM $ 0.0702
+0.16%
$ 2.33 million $ 111,235
Feb 20, 11 AM $ 0.0701
-0.35%
$ 2.33 million $ 112,631
Feb 20, 10 AM $ 0.0705
-0.20%
$ 2.34 million $ 109,834
Feb 20, 9 AM $ 0.0707
+0.07%
$ 2.35 million $ 98,390
Feb 20, 8 AM $ 0.0706
-0.36%
$ 2.34 million $ 95,943
Feb 20, 7 AM $ 0.0708
-0.34%
$ 2.35 million $ 100,149
Feb 20, 6 AM $ 0.071
+0.64%
$ 2.36 million $ 104,209
Feb 20, 5 AM $ 0.0706
+0.71%
$ 2.35 million $ 104,809
Feb 20, 4 AM $ 0.0701
-0.78%
$ 2.33 million $ 105,558
Feb 20, 3 AM $ 0.0707
+0.42%
$ 2.35 million $ 106,796
Feb 20, 2 AM $ 0.0704
-1.19%
$ 2.34 million $ 110,790
Feb 20, 1 AM $ 0.0713
+0.85%
$ 2.37 million $ 118,728
Feb 20, 12 AM $ 0.0707
-0.49%
$ 2.35 million $ 125,361
Feb 19, 11 PM $ 0.0711
+1.00%
$ 2.36 million $ 126,777
Feb 19, 10 PM $ 0.0703
+0.35%
$ 2.34 million $ 126,870
Feb 19, 9 PM $ 0.0701
+0.00%
$ 2.33 million $ 129,583
Feb 19, 8 PM $ 0.0701
-0.50%
$ 2.33 million $ 131,835
Feb 19, 7 PM $ 0.0705
-0.21%
$ 2.34 million $ 132,577
Feb 19, 6 PM $ 0.0706
+0.58%
$ 2.34 million $ 132,658
Feb 19, 5 PM $ 0.0701
-0.43%
$ 2.33 million $ 132,103
Feb 19, 4 PM $ 0.0704
+0.36%
$ 2.34 million $ 130,479
Feb 19, 3 PM $ 0.0701
-2.04%
$ 2.33 million $ 130,038
Feb 19, 2 PM $ 0.0716
+1.15%
$ 2.38 million $ 130,947
Feb 19, 1 PM $ 0.0707
-0.82%
$ 2.35 million $ 139,606
Feb 19, 12 PM $ 0.0713
-0.30%
$ 2.37 million $ 140,771
Feb 19, 11 AM $ 0.0715
+0.08%
$ 2.37 million $ 145,479
Feb 19, 10 AM $ 0.0715
-0.41%
$ 2.37 million $ 148,064
Feb 19, 9 AM $ 0.0718
+0.55%
$ 2.38 million $ 145,636
Feb 19, 8 AM $ 0.0714
-1.92%
$ 2.37 million $ 141,536
Feb 19, 7 AM $ 0.0728
-0.08%
$ 2.42 million $ 135,718
Feb 19, 6 AM $ 0.0729
+0.35%
$ 2.42 million $ 135,822
Feb 19, 5 AM $ 0.0727
-0.61%
$ 2.41 million $ 145,647
Feb 19, 4 AM $ 0.073
-0.21%
$ 2.43 million $ 148,768
Feb 19, 3 AM $ 0.0731
+0.08%
$ 2.43 million $ 149,665
Feb 19, 2 AM $ 0.073
-0.35%
$ 2.43 million $ 149,796
Feb 19, 1 AM $ 0.0732
+0.67%
$ 2.43 million $ 149,127
Feb 19, 12 AM $ 0.0724
-0.28%
$ 2.41 million $ 139,711
Feb 18, 11 PM $ 0.0726
-0.37%
$ 2.41 million $ 135,802
Feb 18, 10 PM $ 0.0729
+0.14%
$ 2.42 million $ 137,009
Feb 18, 9 PM $ 0.0727
-1.03%
$ 2.41 million $ 138,374
Feb 18, 8 PM $ 0.0735
+0.14%
$ 2.44 million $ 138,341
Feb 18, 7 PM $ 0.0734
-0.87%
$ 2.44 million $ 137,789
Feb 18, 6 PM $ 0.074
-1.80%
$ 2.46 million $ 137,931
Feb 18, 5 PM $ 0.0754
-0.26%
$ 2.5 million $ 138,375
Feb 18, 4 PM $ 0.0756
-1.47%
$ 2.51 million $ 140,665
Feb 18, 3 PM $ 0.0767
+0.66%
$ 2.55 million $ 141,791
Feb 18, 2 PM $ 0.0762
+1.93%
$ 2.53 million $ 141,407
Feb 18, 1 PM $ 0.0748
-0.73%
$ 2.48 million $ 136,683