OpenChat Historical Data

CHAT Page 29
Download
Date Close Price change Market cap Trading volume
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
Feb 16, 12 PM $ 0.0793
+2.24%
$ 2.63 million $ 131,613
Feb 16, 11 AM $ 0.0776
+0.04%
$ 2.58 million $ 127,978
Feb 16, 10 AM $ 0.0775
-0.56%
$ 2.57 million $ 130,183
Feb 16, 9 AM $ 0.0779
+0.06%
$ 2.59 million $ 131,618
Feb 16, 8 AM $ 0.0779
+0.16%
$ 2.59 million $ 131,579
Feb 16, 7 AM $ 0.0778
-0.59%
$ 2.58 million $ 133,858
Feb 16, 6 AM $ 0.0783
+0.51%
$ 2.6 million $ 136,394
Feb 16, 5 AM $ 0.0779
-0.88%
$ 2.59 million $ 138,568
Feb 16, 4 AM $ 0.0786
+0.28%
$ 2.61 million $ 143,892
Feb 16, 3 AM $ 0.0783
+0.34%
$ 2.6 million $ 147,557
Feb 16, 2 AM $ 0.0781
-0.67%
$ 2.59 million $ 148,502
Feb 16, 1 AM $ 0.0786
-0.44%
$ 2.61 million $ 149,433
Feb 16, 12 AM $ 0.079
+0.06%
$ 2.62 million $ 147,976
Feb 15, 11 PM $ 0.079
+0.33%
$ 2.62 million $ 143,591
Feb 15, 10 PM $ 0.0787
+0.56%
$ 2.61 million $ 146,633
Feb 15, 9 PM $ 0.0785
+0.59%
$ 2.6 million $ 140,475
Feb 15, 8 PM $ 0.078
+0.24%
$ 2.59 million $ 134,066
Feb 15, 7 PM $ 0.0778
+0.51%
$ 2.58 million $ 135,900
Feb 15, 6 PM $ 0.0775
+0.01%
$ 2.57 million $ 131,845
Feb 15, 5 PM $ 0.0775
-1.97%
$ 2.57 million $ 130,527
Feb 15, 4 PM $ 0.0791
+0.18%
$ 2.63 million $ 128,570
Feb 15, 3 PM $ 0.079
-0.50%
$ 2.62 million $ 126,250
Feb 15, 2 PM $ 0.0793
+1.26%
$ 2.63 million $ 123,843
Feb 15, 1 PM $ 0.0783
-1.31%
$ 2.6 million $ 125,906
Feb 15, 12 PM $ 0.0794
-2.71%
$ 2.63 million $ 128,301
Feb 15, 11 AM $ 0.0816
-1.24%
$ 2.71 million $ 127,576
Feb 15, 10 AM $ 0.0826
-0.51%
$ 2.74 million $ 124,034
Feb 15, 9 AM $ 0.0831
+0.74%
$ 2.76 million $ 124,116
Feb 15, 8 AM $ 0.0823
-2.36%
$ 2.73 million $ 119,215
Feb 15, 7 AM $ 0.0842
+0.91%
$ 2.8 million $ 119,013
Feb 15, 6 AM $ 0.0835
-0.13%
$ 2.77 million $ 118,562
Feb 15, 5 AM $ 0.0836
-0.05%
$ 2.77 million $ 116,527
Feb 15, 4 AM $ 0.0838
+0.59%
$ 2.78 million $ 113,113
Feb 15, 3 AM $ 0.0832
-0.12%
$ 2.76 million $ 115,431
Feb 15, 2 AM $ 0.0831
-0.77%
$ 2.76 million $ 125,110
Feb 15, 1 AM $ 0.0836
-0.41%
$ 2.78 million $ 128,163
Feb 15, 12 AM $ 0.0838
-0.42%
$ 2.78 million $ 128,744
Feb 14, 11 PM $ 0.0842
-0.72%
$ 2.79 million $ 130,179
Feb 14, 10 PM $ 0.0849
+0.47%
$ 2.82 million $ 131,701
Feb 14, 9 PM $ 0.0845
-0.06%
$ 2.8 million $ 134,736
Feb 14, 8 PM $ 0.0845
+0.04%
$ 2.8 million $ 137,507
Feb 14, 7 PM $ 0.0846
+1.12%
$ 2.81 million $ 132,719
Feb 14, 6 PM $ 0.0836
+1.28%
$ 2.78 million $ 130,747
Feb 14, 5 PM $ 0.0825
-0.01%
$ 2.74 million $ 133,470
Feb 14, 4 PM $ 0.0824
+0.65%
$ 2.73 million $ 136,172
Feb 14, 3 PM $ 0.0818
+0.70%
$ 2.72 million $ 135,457
Feb 14, 2 PM $ 0.081
+1.33%
$ 2.69 million $ 136,456
Feb 14, 1 PM $ 0.08
-0.67%
$ 2.66 million $ 133,625