OpenChat Historical Data

CHAT Page 37
Download
Date Close Price change Market cap Trading volume
Feb 2, 7 PM $ 0.0852
-1.58%
$ 2.83 million $ 134,686
Feb 2, 6 PM $ 0.0866
+0.61%
$ 2.87 million $ 133,294
Feb 2, 5 PM $ 0.0861
-1.44%
$ 2.86 million $ 141,853
Feb 2, 4 PM $ 0.0874
-1.48%
$ 2.9 million $ 148,129
Feb 2, 3 PM $ 0.089
+4.15%
$ 2.95 million $ 150,218
Feb 2, 2 PM $ 0.0854
-0.64%
$ 2.83 million $ 156,811
Feb 2, 1 PM $ 0.0859
+1.01%
$ 2.85 million $ 156,553
Feb 2, 12 PM $ 0.0849
+0.67%
$ 2.82 million $ 145,096
Feb 2, 11 AM $ 0.0847
+0.70%
$ 2.81 million $ 137,388
Feb 2, 10 AM $ 0.0841
-0.19%
$ 2.78 million $ 135,973
Feb 2, 9 AM $ 0.0844
+0.50%
$ 2.8 million $ 134,830
Feb 2, 8 AM $ 0.084
+0.20%
$ 2.79 million $ 131,713
Feb 2, 7 AM $ 0.084
+2.00%
$ 2.77 million $ 131,054
Feb 2, 6 AM $ 0.0824
+0.89%
$ 2.73 million $ 128,220
Feb 2, 5 AM $ 0.0815
-2.01%
$ 2.7 million $ 127,631
Feb 2, 4 AM $ 0.0832
-0.17%
$ 2.76 million $ 128,007
Feb 2, 3 AM $ 0.0832
-0.23%
$ 2.76 million $ 128,703
Feb 2, 2 AM $ 0.0834
-0.47%
$ 2.77 million $ 128,966
Feb 2, 1 AM $ 0.0838
+0.64%
$ 2.78 million $ 135,573
Feb 2, 12 AM $ 0.0833
+0.73%
$ 2.76 million $ 143,490
Feb 1, 11 PM $ 0.0829
-0.65%
$ 2.75 million $ 145,402
Feb 1, 10 PM $ 0.0833
+1.01%
$ 2.76 million $ 143,184
Feb 1, 9 PM $ 0.0825
-1.16%
$ 2.74 million $ 138,066
Feb 1, 8 PM $ 0.0835
+0.45%
$ 2.77 million $ 135,679
Feb 1, 7 PM $ 0.0831
-0.85%
$ 2.76 million $ 135,348
Feb 1, 6 PM $ 0.0838
+0.75%
$ 2.78 million $ 133,141
Feb 1, 5 PM $ 0.0832
-0.75%
$ 2.76 million $ 119,802
Feb 1, 4 PM $ 0.0838
-0.94%
$ 2.78 million $ 111,638
Feb 1, 3 PM $ 0.0845
-1.24%
$ 2.8 million $ 107,592
Feb 1, 2 PM $ 0.0855
+0.08%
$ 2.84 million $ 99,247
Feb 1, 1 PM $ 0.0855
-0.33%
$ 2.84 million $ 93,945
Feb 1, 12 PM $ 0.0858
-1.16%
$ 2.85 million $ 94,066
Feb 1, 11 AM $ 0.0868
+0.04%
$ 2.88 million $ 94,415
Feb 1, 10 AM $ 0.0869
-0.58%
$ 2.88 million $ 94,989
Feb 1, 9 AM $ 0.0872
+0.27%
$ 2.89 million $ 95,091
Feb 1, 8 AM $ 0.0871
-0.01%
$ 2.89 million $ 95,991
Feb 1, 7 AM $ 0.0871
+0.43%
$ 2.89 million $ 99,200
Feb 1, 6 AM $ 0.0866
-0.33%
$ 2.87 million $ 104,401
Feb 1, 5 AM $ 0.0869
-0.44%
$ 2.88 million $ 106,948
Feb 1, 4 AM $ 0.0873
-0.58%
$ 2.9 million $ 108,749
Feb 1, 3 AM $ 0.0878
-0.39%
$ 2.91 million $ 114,346
Feb 1, 2 AM $ 0.0882
+0.99%
$ 2.92 million $ 117,282
Feb 1, 1 AM $ 0.0873
+0.08%
$ 2.9 million $ 113,255
Feb 1, 12 AM $ 0.0872
+0.01%
$ 2.89 million $ 115,719
Jan 31, 11 PM $ 0.0872
+3.06%
$ 2.89 million $ 129,626
Jan 31, 10 PM $ 0.0846
+0.41%
$ 2.81 million $ 138,054
Jan 31, 9 PM $ 0.0843
+1.99%
$ 2.8 million $ 139,243
Jan 31, 8 PM $ 0.0826
+0.10%
$ 2.73 million $ 142,619
Jan 31, 7 PM $ 0.0826
+0.16%
$ 2.74 million $ 144,049
Jan 31, 6 PM $ 0.0825
-0.36%
$ 2.75 million $ 144,064