OpenChat Historical Data

CHAT Page 55
Download
Date Close Price change Market cap Trading volume
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
Dec 28, 10 AM $ 0.078
+0.02%
$ 2.58 million $ 151,721
Dec 28, 9 AM $ 0.0779
+0.06%
$ 2.58 million $ 151,693
Dec 28, 8 AM $ 0.0778
+0.64%
$ 2.57 million $ 152,732
Dec 28, 7 AM $ 0.0774
+1.27%
$ 2.56 million $ 154,452
Dec 28, 6 AM $ 0.0768
+0.28%
$ 2.54 million $ 150,706
Dec 28, 5 AM $ 0.0768
+0.58%
$ 2.54 million $ 146,419
Dec 28, 4 AM $ 0.0762
-0.25%
$ 2.52 million $ 142,240
Dec 28, 3 AM $ 0.0764
-0.20%
$ 2.53 million $ 138,050
Dec 28, 2 AM $ 0.0766
+0.64%
$ 2.53 million $ 135,750
Dec 28, 1 AM $ 0.0761
+0.19%
$ 2.51 million $ 140,369
Dec 28, 12 AM $ 0.0759
-0.71%
$ 2.51 million $ 140,653
Dec 27, 11 PM $ 0.0764
+1.01%
$ 2.53 million $ 140,297
Dec 27, 10 PM $ 0.0757
-0.33%
$ 2.5 million $ 144,216
Dec 27, 9 PM $ 0.0759
+1.07%
$ 2.51 million $ 143,061
Dec 27, 8 PM $ 0.0751
-1.04%
$ 2.48 million $ 137,102
Dec 27, 7 PM $ 0.076
+0.41%
$ 2.51 million $ 139,034
Dec 27, 6 PM $ 0.0756
-0.20%
$ 2.5 million $ 142,561
Dec 27, 5 PM $ 0.0757
-0.20%
$ 2.51 million $ 145,446
Dec 27, 4 PM $ 0.0759
-0.59%
$ 2.51 million $ 146,083
Dec 27, 3 PM $ 0.0763
-0.85%
$ 2.53 million $ 137,937
Dec 27, 2 PM $ 0.077
+0.59%
$ 2.55 million $ 137,163
Dec 27, 1 PM $ 0.0765
+0.06%
$ 2.53 million $ 137,566
Dec 27, 12 PM $ 0.0765
+0.46%
$ 2.53 million $ 133,744
Dec 27, 11 AM $ 0.0761
+0.78%
$ 2.52 million $ 132,275
Dec 27, 10 AM $ 0.0753
+0.34%
$ 2.49 million $ 130,984
Dec 27, 9 AM $ 0.075
-0.47%
$ 2.48 million $ 130,525
Dec 27, 8 AM $ 0.0753
-0.26%
$ 2.49 million $ 131,185
Dec 27, 7 AM $ 0.0754
+0.07%
$ 2.49 million $ 134,045
Dec 27, 6 AM $ 0.0753
-0.13%
$ 2.49 million $ 134,710
Dec 27, 5 AM $ 0.0754
+0.20%
$ 2.49 million $ 135,738
Dec 27, 4 AM $ 0.0754
-0.26%
$ 2.49 million $ 137,481
Dec 27, 3 AM $ 0.0755
-0.14%
$ 2.5 million $ 135,015
Dec 27, 2 AM $ 0.0757
+0.27%
$ 2.5 million $ 134,391
Dec 27, 1 AM $ 0.0753
+0.29%
$ 2.49 million $ 138,841
Dec 27, 12 AM $ 0.075
+0.56%
$ 2.48 million $ 145,061
Dec 26, 11 PM $ 0.0745
+0.26%
$ 2.47 million $ 145,337
Dec 26, 10 PM $ 0.0743
+0.12%
$ 2.46 million $ 140,426
Dec 26, 9 PM $ 0.0744
-0.69%
$ 2.46 million $ 137,614
Dec 26, 8 PM $ 0.075
+0.88%
$ 2.48 million $ 137,771
Dec 26, 7 PM $ 0.0743
+0.14%
$ 2.46 million $ 130,389
Dec 26, 6 PM $ 0.0742
+0.67%
$ 2.45 million $ 121,733
Dec 26, 5 PM $ 0.0737
-0.89%
$ 2.44 million $ 119,813
Dec 26, 4 PM $ 0.0744
-0.25%
$ 2.46 million $ 117,133
Dec 26, 3 PM $ 0.0744
-0.84%
$ 2.46 million $ 117,360
Dec 26, 2 PM $ 0.0753
+0.62%
$ 2.49 million $ 114,747
Dec 26, 1 PM $ 0.0748
+0.05%
$ 2.47 million $ 112,454
Dec 26, 12 PM $ 0.0748
-0.46%
$ 2.47 million $ 112,231
Dec 26, 11 AM $ 0.0751
+0.19%
$ 2.48 million $ 112,923