OpenChat Historical Data

CHAT Page 38
Download
Date Close Price change Market cap Trading volume
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
Jan 31, 5 PM $ 0.0831
-5.65%
$ 2.77 million $ 143,133
Jan 31, 4 PM $ 0.0882
-0.95%
$ 2.93 million $ 141,906
Jan 31, 3 PM $ 0.089
-0.13%
$ 2.95 million $ 147,786
Jan 31, 2 PM $ 0.089
-2.58%
$ 2.95 million $ 150,623
Jan 31, 1 PM $ 0.0914
+2.07%
$ 3.03 million $ 150,462
Jan 31, 12 PM $ 0.0895
+0.33%
$ 2.97 million $ 148,010
Jan 31, 11 AM $ 0.0895
-1.15%
$ 2.97 million $ 149,010
Jan 31, 10 AM $ 0.0906
+0.17%
$ 3 million $ 154,503
Jan 31, 9 AM $ 0.0905
-0.06%
$ 3 million $ 163,813
Jan 31, 8 AM $ 0.0903
-1.32%
$ 3 million $ 170,340
Jan 31, 7 AM $ 0.0915
-0.82%
$ 3.03 million $ 169,666
Jan 31, 6 AM $ 0.0923
-0.86%
$ 3.06 million $ 166,104
Jan 31, 5 AM $ 0.0932
-0.06%
$ 3.09 million $ 165,709
Jan 31, 4 AM $ 0.0934
+0.38%
$ 3.1 million $ 163,744
Jan 31, 3 AM $ 0.0929
-0.75%
$ 3.08 million $ 156,888
Jan 31, 2 AM $ 0.0937
+0.22%
$ 3.11 million $ 153,982
Jan 31, 1 AM $ 0.0934
+0.27%
$ 3.1 million $ 152,397
Jan 31, 12 AM $ 0.0932
-0.21%
$ 3.09 million $ 147,877
Jan 30, 11 PM $ 0.0935
-0.20%
$ 3.1 million $ 134,482
Jan 30, 10 PM $ 0.0937
+0.38%
$ 3.11 million $ 131,355
Jan 30, 9 PM $ 0.0933
+0.63%
$ 3.1 million $ 132,830
Jan 30, 8 PM $ 0.0927
-1.54%
$ 3.08 million $ 135,764
Jan 30, 7 PM $ 0.0944
+0.26%
$ 3.13 million $ 134,942
Jan 30, 6 PM $ 0.0941
+1.20%
$ 3.12 million $ 136,075
Jan 30, 5 PM $ 0.0929
-0.65%
$ 3.09 million $ 137,242
Jan 30, 4 PM $ 0.0936
+1.68%
$ 3.11 million $ 139,441
Jan 30, 3 PM $ 0.0925
-1.13%
$ 3.07 million $ 139,155
Jan 30, 2 PM $ 0.0934
-0.40%
$ 3.1 million $ 141,750
Jan 30, 1 PM $ 0.0933
-1.58%
$ 3.09 million $ 143,947
Jan 30, 12 PM $ 0.0947
-0.01%
$ 3.14 million $ 144,475
Jan 30, 11 AM $ 0.0946
+0.45%
$ 3.14 million $ 150,624
Jan 30, 10 AM $ 0.094
+0.60%
$ 3.12 million $ 149,425
Jan 30, 9 AM $ 0.0934
+0.11%
$ 3.1 million $ 141,261
Jan 30, 8 AM $ 0.0933
-0.59%
$ 3.09 million $ 139,989
Jan 30, 7 AM $ 0.0939
+1.63%
$ 3.11 million $ 144,149
Jan 30, 6 AM $ 0.0923
-1.99%
$ 3.06 million $ 149,698
Jan 30, 5 AM $ 0.0943
-0.32%
$ 3.13 million $ 152,801
Jan 30, 4 AM $ 0.0948
+1.21%
$ 3.15 million $ 155,866
Jan 30, 3 AM $ 0.0938
-0.13%
$ 3.11 million $ 156,457
Jan 30, 2 AM $ 0.0939
-1.33%
$ 3.11 million $ 156,919
Jan 30, 1 AM $ 0.0945
-1.68%
$ 3.13 million $ 155,647
Jan 30, 12 AM $ 0.0961
+0.25%
$ 3.19 million $ 150,270
Jan 29, 11 PM $ 0.0957
+0.05%
$ 3.17 million $ 148,872
Jan 29, 10 PM $ 0.0956
+0.27%
$ 3.17 million $ 142,510
Jan 29, 9 PM $ 0.0954
+0.73%
$ 3.16 million $ 138,755
Jan 29, 8 PM $ 0.0946
+0.69%
$ 3.14 million $ 138,272
Jan 29, 7 PM $ 0.0939
-0.70%
$ 3.11 million $ 146,770
Jan 29, 6 PM $ 0.0946
-0.77%
$ 3.14 million $ 152,870