OpenChat Historical Data

CHAT Page 54
Download
Date Close Price change Market cap Trading volume
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
Dec 30, 10 AM $ 0.0774
-0.49%
$ 2.56 million $ 116,390
Dec 30, 9 AM $ 0.0777
+0.36%
$ 2.57 million $ 119,420
Dec 30, 8 AM $ 0.0775
+0.23%
$ 2.57 million $ 120,487
Dec 30, 7 AM $ 0.0775
-0.75%
$ 2.56 million $ 122,847
Dec 30, 6 AM $ 0.0781
+1.00%
$ 2.58 million $ 124,026
Dec 30, 5 AM $ 0.0772
+1.36%
$ 2.55 million $ 124,623
Dec 30, 4 AM $ 0.0762
+0.03%
$ 2.52 million $ 126,295
Dec 30, 3 AM $ 0.0761
-0.04%
$ 2.52 million $ 132,634
Dec 30, 2 AM $ 0.0762
-0.09%
$ 2.52 million $ 140,270
Dec 30, 1 AM $ 0.0762
-0.49%
$ 2.52 million $ 143,716
Dec 30, 12 AM $ 0.0766
+0.04%
$ 2.53 million $ 146,741
Dec 29, 11 PM $ 0.0766
-1.75%
$ 2.53 million $ 147,847
Dec 29, 10 PM $ 0.078
-0.44%
$ 2.58 million $ 143,896
Dec 29, 9 PM $ 0.0783
+0.31%
$ 2.59 million $ 141,402
Dec 29, 8 PM $ 0.0781
-0.89%
$ 2.58 million $ 139,984
Dec 29, 7 PM $ 0.0788
+0.13%
$ 2.61 million $ 134,641
Dec 29, 6 PM $ 0.0787
+3.90%
$ 2.6 million $ 126,519
Dec 29, 5 PM $ 0.0757
+0.74%
$ 2.5 million $ 123,112
Dec 29, 4 PM $ 0.0751
-0.14%
$ 2.49 million $ 122,938
Dec 29, 3 PM $ 0.0753
-0.65%
$ 2.49 million $ 125,227
Dec 29, 2 PM $ 0.0758
+0.13%
$ 2.51 million $ 131,668
Dec 29, 1 PM $ 0.0757
-1.50%
$ 2.5 million $ 136,171
Dec 29, 12 PM $ 0.0769
+0.12%
$ 2.54 million $ 142,375
Dec 29, 11 AM $ 0.0768
-0.95%
$ 2.54 million $ 146,164
Dec 29, 10 AM $ 0.0776
+1.15%
$ 2.57 million $ 144,326
Dec 29, 9 AM $ 0.0766
-1.16%
$ 2.53 million $ 141,470
Dec 29, 8 AM $ 0.0775
-1.31%
$ 2.56 million $ 140,104
Dec 29, 7 AM $ 0.0785
+0.25%
$ 2.6 million $ 134,595
Dec 29, 6 AM $ 0.0784
-0.50%
$ 2.59 million $ 130,316
Dec 29, 5 AM $ 0.0788
+0.28%
$ 2.61 million $ 132,724
Dec 29, 4 AM $ 0.0785
+0.20%
$ 2.6 million $ 135,831
Dec 29, 3 AM $ 0.0784
+0.40%
$ 2.59 million $ 138,113
Dec 29, 2 AM $ 0.0781
+0.19%
$ 2.59 million $ 134,139
Dec 29, 1 AM $ 0.078
-0.33%
$ 2.58 million $ 129,890
Dec 29, 12 AM $ 0.0782
+0.85%
$ 2.59 million $ 129,955
Dec 28, 11 PM $ 0.0775
+0.12%
$ 2.56 million $ 125,858
Dec 28, 10 PM $ 0.0774
+0.14%
$ 2.56 million $ 125,575
Dec 28, 9 PM $ 0.0773
+0.12%
$ 2.56 million $ 129,323
Dec 28, 8 PM $ 0.0772
-0.17%
$ 2.55 million $ 137,124
Dec 28, 7 PM $ 0.0773
-0.15%
$ 2.56 million $ 141,751
Dec 28, 6 PM $ 0.0775
-1.45%
$ 2.56 million $ 148,025
Dec 28, 5 PM $ 0.0786
+0.31%
$ 2.6 million $ 149,765
Dec 28, 4 PM $ 0.0784
+0.36%
$ 2.59 million $ 153,306
Dec 28, 3 PM $ 0.0781
-0.38%
$ 2.58 million $ 158,791
Dec 28, 2 PM $ 0.0784
+1.13%
$ 2.59 million $ 156,597
Dec 28, 1 PM $ 0.0775
+0.21%
$ 2.56 million $ 155,000
Dec 28, 12 PM $ 0.0776
-0.54%
$ 2.57 million $ 153,440
Dec 28, 11 AM $ 0.078
-0.20%
$ 2.58 million $ 150,887