OpenChat Historical Data

CHAT Page 57
Download
Date Close Price change Market cap Trading volume
Dec 24, 11 AM $ 0.0718
-0.27%
$ 2.37 million $ 149,355
Dec 24, 10 AM $ 0.072
+0.55%
$ 2.38 million $ 153,302
Dec 24, 9 AM $ 0.0715
+0.01%
$ 2.37 million $ 155,391
Dec 24, 8 AM $ 0.0715
-0.71%
$ 2.37 million $ 155,323
Dec 24, 7 AM $ 0.072
-0.01%
$ 2.38 million $ 151,414
Dec 24, 6 AM $ 0.072
-0.17%
$ 2.38 million $ 149,044
Dec 24, 5 AM $ 0.0721
-0.72%
$ 2.39 million $ 145,438
Dec 24, 4 AM $ 0.0727
+0.37%
$ 2.41 million $ 143,902
Dec 24, 3 AM $ 0.0724
+0.02%
$ 2.4 million $ 139,297
Dec 24, 2 AM $ 0.0724
-1.38%
$ 2.4 million $ 138,785
Dec 24, 1 AM $ 0.0734
-0.78%
$ 2.43 million $ 136,630
Dec 24, 12 AM $ 0.0738
+0.13%
$ 2.44 million $ 132,854
Dec 23, 11 PM $ 0.0736
+1.05%
$ 2.44 million $ 133,710
Dec 23, 10 PM $ 0.0728
-0.61%
$ 2.41 million $ 137,296
Dec 23, 9 PM $ 0.0733
+0.31%
$ 2.42 million $ 136,890
Dec 23, 8 PM $ 0.0731
-0.37%
$ 2.42 million $ 136,933
Dec 23, 7 PM $ 0.0733
-0.26%
$ 2.43 million $ 136,355
Dec 23, 6 PM $ 0.0735
+1.03%
$ 2.43 million $ 132,826
Dec 23, 5 PM $ 0.0728
-0.48%
$ 2.41 million $ 127,156
Dec 23, 4 PM $ 0.0731
+1.81%
$ 2.42 million $ 121,837
Dec 23, 3 PM $ 0.0718
+0.33%
$ 2.38 million $ 121,039
Dec 23, 2 PM $ 0.0714
-0.92%
$ 2.36 million $ 121,729
Dec 23, 1 PM $ 0.0722
+0.12%
$ 2.39 million $ 121,917
Dec 23, 12 PM $ 0.0721
-0.28%
$ 2.39 million $ 116,642
Dec 23, 11 AM $ 0.0723
+0.20%
$ 2.39 million $ 108,602
Dec 23, 10 AM $ 0.0722
-0.48%
$ 2.39 million $ 104,889
Dec 23, 9 AM $ 0.0726
-1.07%
$ 2.4 million $ 102,690
Dec 23, 8 AM $ 0.0734
+0.14%
$ 2.43 million $ 100,706
Dec 23, 7 AM $ 0.0736
-0.47%
$ 2.44 million $ 97,284
Dec 23, 6 AM $ 0.0741
-0.13%
$ 2.45 million $ 100,102
Dec 23, 5 AM $ 0.0741
+0.00%
$ 2.45 million $ 104,623
Dec 23, 4 AM $ 0.0743
-0.21%
$ 2.46 million $ 108,215
Dec 23, 3 AM $ 0.0745
+0.27%
$ 2.46 million $ 109,102
Dec 23, 2 AM $ 0.0743
-0.33%
$ 2.46 million $ 106,801
Dec 23, 1 AM $ 0.0745
-0.81%
$ 2.46 million $ 103,914
Dec 23, 12 AM $ 0.0751
+0.47%
$ 2.48 million $ 107,457
Dec 22, 11 PM $ 0.0747
-0.40%
$ 2.47 million $ 120,182
Dec 22, 10 PM $ 0.075
+1.13%
$ 2.48 million $ 132,241
Dec 22, 9 PM $ 0.0742
-0.26%
$ 2.45 million $ 134,579
Dec 22, 8 PM $ 0.0743
-0.86%
$ 2.46 million $ 134,952
Dec 22, 7 PM $ 0.075
-1.53%
$ 2.48 million $ 134,263
Dec 22, 6 PM $ 0.0762
+1.15%
$ 2.52 million $ 133,115
Dec 22, 5 PM $ 0.0753
+0.52%
$ 2.49 million $ 130,069
Dec 22, 4 PM $ 0.075
+0.09%
$ 2.48 million $ 127,340
Dec 22, 3 PM $ 0.0747
+0.06%
$ 2.47 million $ 129,936
Dec 22, 2 PM $ 0.0746
+0.81%
$ 2.47 million $ 126,487
Dec 22, 1 PM $ 0.0738
+0.05%
$ 2.44 million $ 129,720
Dec 22, 12 PM $ 0.074
-0.56%
$ 2.45 million $ 134,918
Dec 22, 11 AM $ 0.0745
-0.57%
$ 2.46 million $ 136,017
Dec 22, 10 AM $ 0.0749
-0.75%
$ 2.48 million $ 137,705