OpenChat Historical Data

CHAT Page 57
Download
Date Close Price change Market cap Trading volume
Apr 20, 1 AM $ 0.0705
+0.02%
$ 2.35 million $ 84,160
Apr 20, 12 AM $ 0.0705
+0.71%
$ 2.35 million $ 80,346
Apr 19, 11 PM $ 0.07
-0.71%
$ 2.34 million $ 79,306
Apr 19, 10 PM $ 0.0707
-0.70%
$ 2.36 million $ 84,864
Apr 19, 9 PM $ 0.0712
+0.14%
$ 2.38 million $ 83,064
Apr 19, 8 PM $ 0.0713
-0.42%
$ 2.38 million $ 75,783
Apr 19, 7 PM $ 0.0717
+1.40%
$ 2.39 million $ 75,456
Apr 19, 6 PM $ 0.0708
-1.39%
$ 2.36 million $ 75,683
Apr 19, 5 PM $ 0.0719
-0.69%
$ 2.4 million $ 75,030
Apr 19, 4 PM $ 0.0726
-0.27%
$ 2.42 million $ 75,368
Apr 19, 3 PM $ 0.0727
-0.82%
$ 2.43 million $ 75,704
Apr 19, 2 PM $ 0.0733
+0.96%
$ 2.45 million $ 76,155
Apr 19, 1 PM $ 0.0727
+0.42%
$ 2.43 million $ 76,329
Apr 19, 12 PM $ 0.0723
+0.28%
$ 2.41 million $ 75,268
Apr 19, 11 AM $ 0.0722
+0.97%
$ 2.41 million $ 66,829
Apr 19, 10 AM $ 0.0716
-0.42%
$ 2.39 million $ 65,398
Apr 19, 9 AM $ 0.0718
-0.55%
$ 2.4 million $ 65,391
Apr 19, 8 AM $ 0.0722
+0.00%
$ 2.41 million $ 67,857
Apr 19, 7 AM $ 0.0721
-0.96%
$ 2.41 million $ 74,956
Apr 19, 6 AM $ 0.0728
+0.27%
$ 2.43 million $ 78,937
Apr 19, 5 AM $ 0.0727
+0.14%
$ 2.43 million $ 79,647
Apr 19, 4 AM $ 0.0727
-0.14%
$ 2.43 million $ 79,593
Apr 19, 3 AM $ 0.073
+0.30%
$ 2.44 million $ 78,655
Apr 19, 2 AM $ 0.0729
-0.07%
$ 2.43 million $ 74,860
Apr 19, 1 AM $ 0.0729
-0.49%
$ 2.43 million $ 67,370
Apr 19, 12 AM $ 0.073
-0.28%
$ 2.44 million $ 64,492
Apr 18, 11 PM $ 0.0734
-0.41%
$ 2.45 million $ 61,672
Apr 18, 10 PM $ 0.0735
-0.27%
$ 2.45 million $ 56,599
Apr 18, 9 PM $ 0.0736
+0.41%
$ 2.46 million $ 65,571
Apr 18, 8 PM $ 0.0734
-0.01%
$ 2.45 million $ 75,669
Apr 18, 7 PM $ 0.0734
+0.17%
$ 2.45 million $ 75,547
Apr 18, 6 PM $ 0.0736
-0.69%
$ 2.46 million $ 76,625
Apr 18, 5 PM $ 0.0742
+0.13%
$ 2.48 million $ 76,530
Apr 18, 4 PM $ 0.0739
-0.40%
$ 2.47 million $ 77,123
Apr 18, 3 PM $ 0.0742
-0.14%
$ 2.48 million $ 76,962
Apr 18, 2 PM $ 0.0743
-0.39%
$ 2.48 million $ 77,599
Apr 18, 1 PM $ 0.0746
-0.28%
$ 2.49 million $ 78,241
Apr 18, 12 PM $ 0.0747
+0.01%
$ 2.49 million $ 78,738
Apr 18, 11 AM $ 0.0747
-0.40%
$ 2.49 million $ 79,091
Apr 18, 10 AM $ 0.0752
-0.79%
$ 2.51 million $ 79,029
Apr 18, 9 AM $ 0.0758
-0.53%
$ 2.53 million $ 79,264
Apr 18, 8 AM $ 0.0762
-1.04%
$ 2.54 million $ 77,017
Apr 18, 7 AM $ 0.0771
+0.13%
$ 2.57 million $ 69,793
Apr 18, 6 AM $ 0.077
+0.27%
$ 2.57 million $ 67,878
Apr 18, 5 AM $ 0.0766
+0.39%
$ 2.56 million $ 73,564
Apr 18, 4 AM $ 0.0765
+0.39%
$ 2.55 million $ 76,769
Apr 18, 3 AM $ 0.0761
-0.78%
$ 2.54 million $ 77,439
Apr 18, 2 AM $ 0.0767
-0.39%
$ 2.56 million $ 77,244
Apr 18, 1 AM $ 0.077
+0.00%
$ 2.57 million $ 78,464
Apr 18, 12 AM $ 0.0768
-0.26%
$ 2.56 million $ 78,855