OpenChat Historical Data

CHAT Page 28
Download
Date Close Price change Market cap Trading volume
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
Feb 18, 12 PM $ 0.0753
-0.01%
$ 2.5 million $ 144,152
Feb 18, 11 AM $ 0.0753
-0.77%
$ 2.5 million $ 140,796
Feb 18, 10 AM $ 0.0759
-0.38%
$ 2.52 million $ 140,406
Feb 18, 9 AM $ 0.0761
+0.05%
$ 2.53 million $ 142,171
Feb 18, 8 AM $ 0.076
-0.91%
$ 2.52 million $ 144,349
Feb 18, 7 AM $ 0.0768
+0.38%
$ 2.55 million $ 145,067
Feb 18, 6 AM $ 0.0765
-0.13%
$ 2.54 million $ 142,036
Feb 18, 5 AM $ 0.0767
+0.19%
$ 2.55 million $ 132,305
Feb 18, 4 AM $ 0.0766
-0.26%
$ 2.54 million $ 130,406
Feb 18, 3 AM $ 0.0768
+0.39%
$ 2.55 million $ 133,282
Feb 18, 2 AM $ 0.0764
+0.67%
$ 2.54 million $ 130,870
Feb 18, 1 AM $ 0.0757
-0.66%
$ 2.52 million $ 126,819
Feb 18, 12 AM $ 0.0762
-0.86%
$ 2.53 million $ 127,823
Feb 17, 11 PM $ 0.0769
+0.13%
$ 2.55 million $ 125,005
Feb 17, 10 PM $ 0.0769
-0.39%
$ 2.55 million $ 123,823
Feb 17, 9 PM $ 0.0771
+0.14%
$ 2.56 million $ 131,088
Feb 17, 8 PM $ 0.077
-0.38%
$ 2.56 million $ 138,496
Feb 17, 7 PM $ 0.0772
-0.71%
$ 2.56 million $ 145,593
Feb 17, 6 PM $ 0.0777
+1.75%
$ 2.58 million $ 148,916
Feb 17, 5 PM $ 0.0763
-1.13%
$ 2.53 million $ 149,938
Feb 17, 4 PM $ 0.0774
-1.63%
$ 2.57 million $ 149,577
Feb 17, 3 PM $ 0.0786
+1.74%
$ 2.61 million $ 149,383
Feb 17, 2 PM $ 0.0772
-2.11%
$ 2.56 million $ 149,940
Feb 17, 1 PM $ 0.0789
+0.71%
$ 2.62 million $ 150,197
Feb 17, 12 PM $ 0.0783
-1.08%
$ 2.6 million $ 146,564
Feb 17, 11 AM $ 0.0792
+1.12%
$ 2.63 million $ 150,252
Feb 17, 10 AM $ 0.0784
-0.44%
$ 2.6 million $ 148,810
Feb 17, 9 AM $ 0.0787
+0.12%
$ 2.61 million $ 143,701
Feb 17, 8 AM $ 0.0786
-0.64%
$ 2.61 million $ 144,541
Feb 17, 7 AM $ 0.0791
-0.24%
$ 2.63 million $ 147,325
Feb 17, 6 AM $ 0.0794
+0.77%
$ 2.64 million $ 147,862
Feb 17, 5 AM $ 0.0789
-0.62%
$ 2.62 million $ 148,288
Feb 17, 4 AM $ 0.0793
-0.07%
$ 2.63 million $ 146,219
Feb 17, 3 AM $ 0.0794
-0.87%
$ 2.64 million $ 142,254
Feb 17, 2 AM $ 0.0801
+0.63%
$ 2.66 million $ 140,443
Feb 17, 1 AM $ 0.0796
-0.06%
$ 2.64 million $ 136,596
Feb 17, 12 AM $ 0.0797
+0.00%
$ 2.65 million $ 135,917
Feb 16, 11 PM $ 0.0797
+0.43%
$ 2.65 million $ 140,610
Feb 16, 10 PM $ 0.0794
-0.62%
$ 2.63 million $ 140,136
Feb 16, 9 PM $ 0.0796
+0.48%
$ 2.64 million $ 136,982
Feb 16, 8 PM $ 0.0792
+0.91%
$ 2.63 million $ 135,649
Feb 16, 7 PM $ 0.0786
+0.90%
$ 2.61 million $ 132,248
Feb 16, 6 PM $ 0.0779
-0.30%
$ 2.59 million $ 136,106
Feb 16, 5 PM $ 0.0781
+1.34%
$ 2.59 million $ 136,471
Feb 16, 4 PM $ 0.0771
+0.13%
$ 2.56 million $ 135,927
Feb 16, 3 PM $ 0.077
-2.16%
$ 2.56 million $ 137,259
Feb 16, 2 PM $ 0.0787
+0.48%
$ 2.61 million $ 138,377
Feb 16, 1 PM $ 0.0783
-1.31%
$ 2.6 million $ 135,176