OpenChat Historical Data

CHAT Page 48
Download
Date Close Price change Market cap Trading volume
Jan 11, 2 PM $ 0.0969
+0.15%
$ 3.21 million $ 132,405
Jan 11, 1 PM $ 0.0968
-0.50%
$ 3.21 million $ 134,053
Jan 11, 12 PM $ 0.0974
+0.50%
$ 3.23 million $ 136,777
Jan 11, 11 AM $ 0.097
+0.32%
$ 3.21 million $ 138,136
Jan 11, 10 AM $ 0.0966
+0.06%
$ 3.2 million $ 136,976
Jan 11, 9 AM $ 0.0965
+0.14%
$ 3.2 million $ 138,265
Jan 11, 8 AM $ 0.0962
+0.12%
$ 3.19 million $ 140,814
Jan 11, 7 AM $ 0.096
-1.01%
$ 3.18 million $ 142,722
Jan 11, 6 AM $ 0.097
+2.96%
$ 3.21 million $ 142,754
Jan 11, 5 AM $ 0.0942
-0.16%
$ 3.12 million $ 144,526
Jan 11, 4 AM $ 0.0944
-0.27%
$ 3.13 million $ 146,170
Jan 11, 3 AM $ 0.0946
+0.23%
$ 3.13 million $ 147,401
Jan 11, 2 AM $ 0.0944
-0.47%
$ 3.13 million $ 150,216
Jan 11, 1 AM $ 0.0948
+0.47%
$ 3.14 million $ 154,174
Jan 11, 12 AM $ 0.0943
-0.04%
$ 3.12 million $ 156,601
Jan 10, 11 PM $ 0.0944
+0.58%
$ 3.13 million $ 145,072
Jan 10, 10 PM $ 0.0939
-1.32%
$ 3.11 million $ 137,129
Jan 10, 9 PM $ 0.0951
-0.88%
$ 3.15 million $ 144,418
Jan 10, 8 PM $ 0.0959
-1.08%
$ 3.18 million $ 145,391
Jan 10, 7 PM $ 0.097
+6.77%
$ 3.2 million $ 148,052
Jan 10, 6 PM $ 0.0908
+0.53%
$ 3.01 million $ 141,930
Jan 10, 5 PM $ 0.0904
-0.48%
$ 2.99 million $ 140,782
Jan 10, 4 PM $ 0.0906
+0.12%
$ 3 million $ 138,131
Jan 10, 3 PM $ 0.0906
+0.25%
$ 3 million $ 135,817
Jan 10, 2 PM $ 0.0903
-0.92%
$ 2.99 million $ 134,006
Jan 10, 1 PM $ 0.0911
-1.42%
$ 3.02 million $ 132,821
Jan 10, 12 PM $ 0.0924
-1.68%
$ 3.06 million $ 131,573
Jan 10, 11 AM $ 0.0938
+0.03%
$ 3.11 million $ 130,855
Jan 10, 10 AM $ 0.0938
-0.22%
$ 3.11 million $ 137,920
Jan 10, 9 AM $ 0.0936
+0.84%
$ 3.1 million $ 151,332
Jan 10, 8 AM $ 0.0926
-0.44%
$ 3.07 million $ 150,689
Jan 10, 7 AM $ 0.093
+0.61%
$ 3.08 million $ 154,609
Jan 10, 6 AM $ 0.0925
+0.30%
$ 3.06 million $ 159,622
Jan 10, 5 AM $ 0.0922
-0.08%
$ 3.05 million $ 160,311
Jan 10, 4 AM $ 0.0923
-0.48%
$ 3.06 million $ 168,478
Jan 10, 3 AM $ 0.0926
+0.60%
$ 3.07 million $ 173,654
Jan 10, 2 AM $ 0.0921
-0.98%
$ 3.05 million $ 172,444
Jan 10, 1 AM $ 0.0931
+0.16%
$ 3.08 million $ 167,972
Jan 10, 12 AM $ 0.0929
-1.21%
$ 3.08 million $ 160,034
Jan 9, 11 PM $ 0.094
-0.73%
$ 3.11 million $ 156,626
Jan 9, 10 PM $ 0.0947
+0.52%
$ 3.14 million $ 151,905
Jan 9, 9 PM $ 0.0941
+0.04%
$ 3.12 million $ 143,017
Jan 9, 8 PM $ 0.0941
+0.23%
$ 3.12 million $ 141,662
Jan 9, 7 PM $ 0.0941
-1.52%
$ 3.12 million $ 149,035
Jan 9, 6 PM $ 0.0955
-1.08%
$ 3.16 million $ 151,059
Jan 9, 5 PM $ 0.0966
-0.76%
$ 3.2 million $ 155,304
Jan 9, 4 PM $ 0.0973
+0.85%
$ 3.22 million $ 158,919
Jan 9, 3 PM $ 0.0966
+2.32%
$ 3.2 million $ 159,623
Jan 9, 2 PM $ 0.0947
-1.48%
$ 3.13 million $ 160,009
Jan 9, 1 PM $ 0.0961
+1.68%
$ 3.18 million $ 160,183