OpenChat Historical Data

CHAT Page 39
Download
Date Close Price change Market cap Trading volume
Jan 29, 6 PM $ 0.0946
-0.77%
$ 3.14 million $ 152,870
Jan 29, 5 PM $ 0.0953
-0.73%
$ 3.16 million $ 160,013
Jan 29, 4 PM $ 0.0959
+1.16%
$ 3.17 million $ 158,545
Jan 29, 3 PM $ 0.0948
-1.00%
$ 3.14 million $ 153,803
Jan 29, 2 PM $ 0.0959
-1.20%
$ 3.2 million $ 149,339
Jan 29, 1 PM $ 0.097
+0.41%
$ 3.22 million $ 148,585
Jan 29, 12 PM $ 0.0967
+0.57%
$ 3.21 million $ 149,361
Jan 29, 11 AM $ 0.0961
-1.68%
$ 3.19 million $ 143,699
Jan 29, 10 AM $ 0.0977
-1.15%
$ 3.24 million $ 140,714
Jan 29, 9 AM $ 0.0989
-0.27%
$ 3.28 million $ 140,077
Jan 29, 8 AM $ 0.099
-0.11%
$ 3.28 million $ 135,161
Jan 29, 7 AM $ 0.0991
-0.70%
$ 3.29 million $ 128,270
Jan 29, 6 AM $ 0.0999
+0.34%
$ 3.31 million $ 122,953
Jan 29, 5 AM $ 0.0995
-0.22%
$ 3.3 million $ 117,730
Jan 29, 4 AM $ 0.0998
-0.21%
$ 3.31 million $ 127,534
Jan 29, 3 AM $ 0.1
+0.67%
$ 3.32 million $ 135,908
Jan 29, 2 AM $ 0.0992
-1.14%
$ 3.29 million $ 140,117
Jan 29, 1 AM $ 0.1
-0.59%
$ 3.33 million $ 142,087
Jan 29, 12 AM $ 0.101
-1.08%
$ 3.34 million $ 142,782
Jan 28, 11 PM $ 0.102
-1.29%
$ 3.38 million $ 143,248
Jan 28, 10 PM $ 0.103
+0.91%
$ 3.42 million $ 144,161
Jan 28, 9 PM $ 0.102
-0.39%
$ 3.4 million $ 144,686
Jan 28, 8 PM $ 0.103
-0.39%
$ 3.41 million $ 140,809
Jan 28, 7 PM $ 0.103
+0.61%
$ 3.42 million $ 132,802
Jan 28, 6 PM $ 0.102
+3.26%
$ 3.4 million $ 127,119
Jan 28, 5 PM $ 0.0994
+0.63%
$ 3.3 million $ 128,495
Jan 28, 4 PM $ 0.0988
+0.08%
$ 3.28 million $ 128,154
Jan 28, 3 PM $ 0.0987
-1.12%
$ 3.27 million $ 131,158
Jan 28, 2 PM $ 0.0999
-0.31%
$ 3.31 million $ 137,232
Jan 28, 1 PM $ 0.0999
-0.30%
$ 3.31 million $ 140,361
Jan 28, 12 PM $ 0.1
-0.93%
$ 3.33 million $ 139,862
Jan 28, 11 AM $ 0.101
+0.52%
$ 3.36 million $ 139,875
Jan 28, 10 AM $ 0.101
-0.79%
$ 3.34 million $ 138,884
Jan 28, 9 AM $ 0.101
+1.50%
$ 3.36 million $ 139,415
Jan 28, 8 AM $ 0.1
-0.42%
$ 3.31 million $ 138,849
Jan 28, 7 AM $ 0.1
-0.16%
$ 3.33 million $ 139,217
Jan 28, 6 AM $ 0.101
-0.16%
$ 3.34 million $ 139,130
Jan 28, 5 AM $ 0.101
+0.64%
$ 3.34 million $ 137,190
Jan 28, 4 AM $ 0.1
-0.16%
$ 3.32 million $ 123,659
Jan 28, 3 AM $ 0.1
-0.12%
$ 3.33 million $ 114,913
Jan 28, 2 AM $ 0.1
-0.14%
$ 3.32 million $ 110,089
Jan 28, 1 AM $ 0.1
-0.70%
$ 3.33 million $ 107,555
Jan 28, 12 AM $ 0.101
+0.17%
$ 3.36 million $ 106,308
Jan 27, 11 PM $ 0.101
-1.21%
$ 3.35 million $ 104,981
Jan 27, 10 PM $ 0.102
+0.46%
$ 3.4 million $ 103,624
Jan 27, 9 PM $ 0.102
-1.22%
$ 3.38 million $ 108,657
Jan 27, 8 PM $ 0.103
+1.50%
$ 3.42 million $ 110,279
Jan 27, 7 PM $ 0.102
-0.73%
$ 3.37 million $ 116,713
Jan 27, 6 PM $ 0.102
+1.48%
$ 3.38 million $ 113,275
Jan 27, 5 PM $ 0.101
-1.83%
$ 3.34 million $ 109,933