OpenChat Historical Data

CHAT Page 53
Download
Date Close Price change Market cap Trading volume
Jan 1, 12 PM $ 0.089
-0.16%
$ 2.94 million $ 142,505
Jan 1, 11 AM $ 0.089
+0.03%
$ 2.94 million $ 137,756
Jan 1, 10 AM $ 0.089
+0.05%
$ 2.95 million $ 138,428
Jan 1, 9 AM $ 0.0889
+0.94%
$ 2.94 million $ 137,335
Jan 1, 8 AM $ 0.0875
+0.85%
$ 2.9 million $ 133,908
Jan 1, 7 AM $ 0.0868
-1.03%
$ 2.87 million $ 138,136
Jan 1, 6 AM $ 0.0877
+0.61%
$ 2.9 million $ 138,393
Jan 1, 5 AM $ 0.0872
+2.18%
$ 2.88 million $ 132,959
Jan 1, 4 AM $ 0.0853
-1.07%
$ 2.82 million $ 131,544
Jan 1, 3 AM $ 0.0863
-2.13%
$ 2.85 million $ 132,764
Jan 1, 2 AM $ 0.0881
-0.12%
$ 2.9 million $ 133,354
Jan 1, 1 AM $ 0.0882
+6.39%
$ 2.92 million $ 133,728
Jan 1, 12 AM $ 0.0829
+0.49%
$ 2.74 million $ 133,577
Dec 31, 11 PM $ 0.0825
+0.51%
$ 2.72 million $ 134,560
Dec 31, 10 PM $ 0.082
+4.99%
$ 2.71 million $ 138,227
Dec 31, 9 PM $ 0.0783
+0.16%
$ 2.59 million $ 138,863
Dec 31, 8 PM $ 0.078
+2.20%
$ 2.58 million $ 141,011
Dec 31, 7 PM $ 0.0763
+7.92%
$ 2.53 million $ 135,864
Dec 31, 6 PM $ 0.0704
+0.19%
$ 2.33 million $ 127,317
Dec 31, 5 PM $ 0.0703
-0.84%
$ 2.32 million $ 126,037
Dec 31, 4 PM $ 0.0709
-3.01%
$ 2.34 million $ 126,376
Dec 31, 3 PM $ 0.0732
-0.48%
$ 2.42 million $ 126,251
Dec 31, 2 PM $ 0.0735
-0.40%
$ 2.43 million $ 127,415
Dec 31, 1 PM $ 0.0738
+0.41%
$ 2.44 million $ 134,221
Dec 31, 12 PM $ 0.0734
-0.93%
$ 2.43 million $ 141,987
Dec 31, 11 AM $ 0.0741
+0.14%
$ 2.45 million $ 147,087
Dec 31, 10 AM $ 0.0739
-0.20%
$ 2.45 million $ 147,597
Dec 31, 9 AM $ 0.0742
+0.14%
$ 2.45 million $ 146,677
Dec 31, 8 AM $ 0.0737
-0.95%
$ 2.44 million $ 142,440
Dec 31, 7 AM $ 0.0743
+0.15%
$ 2.46 million $ 135,545
Dec 31, 6 AM $ 0.0742
-0.80%
$ 2.45 million $ 137,053
Dec 31, 5 AM $ 0.0748
-0.07%
$ 2.47 million $ 138,799
Dec 31, 4 AM $ 0.0749
+0.07%
$ 2.48 million $ 139,274
Dec 31, 3 AM $ 0.0748
-0.79%
$ 2.48 million $ 138,483
Dec 31, 2 AM $ 0.0753
+0.15%
$ 2.49 million $ 138,644
Dec 31, 1 AM $ 0.0751
-0.08%
$ 2.49 million $ 135,845
Dec 31, 12 AM $ 0.0752
+0.21%
$ 2.49 million $ 135,005
Dec 30, 11 PM $ 0.075
-0.26%
$ 2.48 million $ 134,452
Dec 30, 10 PM $ 0.0752
+0.34%
$ 2.49 million $ 133,112
Dec 30, 9 PM $ 0.075
+0.19%
$ 2.48 million $ 135,912
Dec 30, 8 PM $ 0.0748
-0.85%
$ 2.47 million $ 134,727
Dec 30, 7 PM $ 0.0754
-1.13%
$ 2.49 million $ 132,005
Dec 30, 6 PM $ 0.0762
-0.83%
$ 2.52 million $ 138,126
Dec 30, 5 PM $ 0.0768
+0.02%
$ 2.54 million $ 140,231
Dec 30, 4 PM $ 0.0767
-0.80%
$ 2.54 million $ 139,767
Dec 30, 3 PM $ 0.0774
-0.36%
$ 2.56 million $ 139,561
Dec 30, 2 PM $ 0.0776
+0.39%
$ 2.57 million $ 137,637
Dec 30, 1 PM $ 0.0773
+0.02%
$ 2.56 million $ 129,459
Dec 30, 12 PM $ 0.0773
-0.66%
$ 2.56 million $ 120,820
Dec 30, 11 AM $ 0.0777
+0.37%
$ 2.57 million $ 115,547