OpenChat Historical Data

CHAT Page 32
Download
Date Close Price change Market cap Trading volume
Feb 12, 9 PM $ 0.0798
+0.18%
$ 2.65 million $ 129,200
Feb 12, 8 PM $ 0.0797
-0.56%
$ 2.65 million $ 129,404
Feb 12, 7 PM $ 0.0801
+1.13%
$ 2.66 million $ 128,375
Feb 12, 6 PM $ 0.0792
+0.28%
$ 2.63 million $ 126,334
Feb 12, 5 PM $ 0.079
+0.13%
$ 2.63 million $ 122,285
Feb 12, 4 PM $ 0.0789
-3.30%
$ 2.63 million $ 118,002
Feb 12, 3 PM $ 0.0816
-0.98%
$ 2.71 million $ 117,298
Feb 12, 2 PM $ 0.0824
+0.17%
$ 2.74 million $ 111,351
Feb 12, 1 PM $ 0.0823
+0.48%
$ 2.73 million $ 111,347
Feb 12, 12 PM $ 0.0819
-1.50%
$ 2.72 million $ 115,812
Feb 12, 11 AM $ 0.0832
+0.41%
$ 2.76 million $ 120,545
Feb 12, 10 AM $ 0.0828
+2.41%
$ 2.75 million $ 120,163
Feb 12, 9 AM $ 0.0808
+0.68%
$ 2.68 million $ 121,273
Feb 12, 8 AM $ 0.0802
-0.62%
$ 2.66 million $ 114,714
Feb 12, 7 AM $ 0.0807
+0.87%
$ 2.68 million $ 109,823
Feb 12, 6 AM $ 0.08
+0.88%
$ 2.66 million $ 109,694
Feb 12, 5 AM $ 0.0793
+0.46%
$ 2.63 million $ 111,245
Feb 12, 4 AM $ 0.079
+0.37%
$ 2.62 million $ 111,797
Feb 12, 3 AM $ 0.0787
+0.20%
$ 2.61 million $ 116,985
Feb 12, 2 AM $ 0.0785
-0.33%
$ 2.61 million $ 118,507
Feb 12, 1 AM $ 0.0788
-0.63%
$ 2.62 million $ 118,938
Feb 12, 12 AM $ 0.0792
+1.77%
$ 2.63 million $ 123,811
Feb 11, 11 PM $ 0.0779
-0.64%
$ 2.58 million $ 126,066
Feb 11, 10 PM $ 0.0785
-0.40%
$ 2.61 million $ 128,440
Feb 11, 9 PM $ 0.0789
+0.77%
$ 2.62 million $ 136,369
Feb 11, 8 PM $ 0.0782
+0.32%
$ 2.59 million $ 136,808
Feb 11, 7 PM $ 0.078
-0.66%
$ 2.59 million $ 135,290
Feb 11, 6 PM $ 0.0785
+1.44%
$ 2.61 million $ 134,465
Feb 11, 5 PM $ 0.0775
+1.78%
$ 2.57 million $ 133,585
Feb 11, 4 PM $ 0.0762
-0.97%
$ 2.53 million $ 132,897
Feb 11, 3 PM $ 0.077
+0.02%
$ 2.56 million $ 126,901
Feb 11, 2 PM $ 0.077
-0.95%
$ 2.56 million $ 122,737
Feb 11, 1 PM $ 0.0775
+0.52%
$ 2.57 million $ 121,224
Feb 11, 12 PM $ 0.0772
-0.63%
$ 2.56 million $ 116,021
Feb 11, 11 AM $ 0.0776
+1.49%
$ 2.58 million $ 108,952
Feb 11, 10 AM $ 0.0765
-0.13%
$ 2.54 million $ 107,485
Feb 11, 9 AM $ 0.0766
-0.59%
$ 2.54 million $ 112,924
Feb 11, 8 AM $ 0.0771
-0.12%
$ 2.56 million $ 115,648
Feb 11, 7 AM $ 0.0773
+0.07%
$ 2.57 million $ 114,258
Feb 11, 6 AM $ 0.0772
-1.78%
$ 2.56 million $ 115,479
Feb 11, 5 AM $ 0.0786
+1.52%
$ 2.61 million $ 118,292
Feb 11, 4 AM $ 0.0774
-1.60%
$ 2.57 million $ 122,488
Feb 11, 3 AM $ 0.0787
-0.12%
$ 2.61 million $ 118,059
Feb 11, 2 AM $ 0.0788
-0.25%
$ 2.62 million $ 116,267
Feb 11, 1 AM $ 0.0789
+0.21%
$ 2.62 million $ 112,067
Feb 11, 12 AM $ 0.0789
-0.26%
$ 2.62 million $ 104,312
Feb 10, 11 PM $ 0.0791
+1.22%
$ 2.63 million $ 102,236
Feb 10, 10 PM $ 0.0782
+0.01%
$ 2.59 million $ 105,111
Feb 10, 9 PM $ 0.0782
+0.12%
$ 2.6 million $ 105,076
Feb 10, 8 PM $ 0.0781
+0.31%
$ 2.59 million $ 104,325