OpenChat Historical Data

CHAT Page 58
Download
Date Close Price change Market cap Trading volume
Apr 18, 12 AM $ 0.0768
-0.26%
$ 2.56 million $ 78,855
Apr 17, 11 PM $ 0.077
-0.52%
$ 2.57 million $ 83,943
Apr 17, 10 PM $ 0.0774
-0.14%
$ 2.58 million $ 87,513
Apr 17, 9 PM $ 0.0774
-0.12%
$ 2.58 million $ 80,498
Apr 17, 8 PM $ 0.0774
-0.51%
$ 2.58 million $ 78,085
Apr 17, 7 PM $ 0.0778
+0.03%
$ 2.6 million $ 77,568
Apr 17, 6 PM $ 0.0779
+0.12%
$ 2.6 million $ 75,995
Apr 17, 5 PM $ 0.0779
-0.26%
$ 2.6 million $ 76,464
Apr 17, 4 PM $ 0.0781
+0.64%
$ 2.61 million $ 79,615
Apr 17, 3 PM $ 0.0776
-0.41%
$ 2.59 million $ 84,902
Apr 17, 2 PM $ 0.0779
-0.36%
$ 2.6 million $ 85,071
Apr 17, 1 PM $ 0.0778
+0.78%
$ 2.6 million $ 83,768
Apr 17, 12 PM $ 0.0773
+0.79%
$ 2.58 million $ 82,507
Apr 17, 11 AM $ 0.0768
+0.65%
$ 2.56 million $ 84,096
Apr 17, 10 AM $ 0.0761
-1.02%
$ 2.54 million $ 84,176
Apr 17, 9 AM $ 0.0766
+0.64%
$ 2.56 million $ 87,356
Apr 17, 8 AM $ 0.076
-0.09%
$ 2.54 million $ 91,421
Apr 17, 7 AM $ 0.0758
+0.66%
$ 2.53 million $ 94,552
Apr 17, 6 AM $ 0.0754
+1.07%
$ 2.52 million $ 92,382
Apr 17, 5 AM $ 0.0748
-2.20%
$ 2.5 million $ 85,651
Apr 17, 4 AM $ 0.0766
-0.15%
$ 2.55 million $ 82,153
Apr 17, 3 AM $ 0.0768
-0.64%
$ 2.56 million $ 80,895
Apr 17, 2 AM $ 0.0771
-1.27%
$ 2.57 million $ 83,395
Apr 17, 1 AM $ 0.0781
-0.63%
$ 2.61 million $ 85,290
Apr 17, 12 AM $ 0.0786
-0.01%
$ 2.62 million $ 86,513
Apr 16, 11 PM $ 0.0787
+0.44%
$ 2.63 million $ 86,908
Apr 16, 10 PM $ 0.0785
-0.70%
$ 2.62 million $ 82,073
Apr 16, 9 PM $ 0.079
-0.26%
$ 2.64 million $ 81,245
Apr 16, 8 PM $ 0.0791
-0.60%
$ 2.64 million $ 76,839
Apr 16, 7 PM $ 0.0794
+0.51%
$ 2.65 million $ 77,885
Apr 16, 6 PM $ 0.0791
+1.26%
$ 2.64 million $ 78,733
Apr 16, 5 PM $ 0.0784
+0.91%
$ 2.62 million $ 77,853
Apr 16, 4 PM $ 0.0775
-0.63%
$ 2.59 million $ 74,269
Apr 16, 3 PM $ 0.0779
+1.27%
$ 2.6 million $ 69,085
Apr 16, 2 PM $ 0.0769
-0.63%
$ 2.57 million $ 67,931
Apr 16, 1 PM $ 0.0773
-0.77%
$ 2.58 million $ 68,795
Apr 16, 12 PM $ 0.0777
-1.02%
$ 2.59 million $ 69,550
Apr 16, 11 AM $ 0.0786
-0.12%
$ 2.62 million $ 67,964
Apr 16, 10 AM $ 0.0787
-0.13%
$ 2.63 million $ 67,946
Apr 16, 9 AM $ 0.0788
-0.63%
$ 2.63 million $ 64,017
Apr 16, 8 AM $ 0.0795
+0.00%
$ 2.65 million $ 59,432
Apr 16, 7 AM $ 0.0797
+0.38%
$ 2.66 million $ 56,359
Apr 16, 6 AM $ 0.0793
-0.12%
$ 2.65 million $ 56,904
Apr 16, 5 AM $ 0.0793
+0.89%
$ 2.65 million $ 57,777
Apr 16, 4 AM $ 0.0786
+0.13%
$ 2.62 million $ 58,154
Apr 16, 3 AM $ 0.0783
+0.65%
$ 2.61 million $ 58,430
Apr 16, 2 AM $ 0.0777
+0.26%
$ 2.59 million $ 55,550
Apr 16, 1 AM $ 0.0775
-0.13%
$ 2.59 million $ 56,020
Apr 16, 12 AM $ 0.0776
+0.64%
$ 2.59 million $ 62,149
Apr 15, 11 PM $ 0.0773
+0.00%
$ 2.58 million $ 63,531