OpenChat Historical Data

CHAT Page 58
Download
Date Close Price change Market cap Trading volume
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
Dec 22, 9 AM $ 0.0755
-0.19%
$ 2.5 million $ 143,228
Dec 22, 8 AM $ 0.0757
+0.15%
$ 2.5 million $ 143,397
Dec 22, 7 AM $ 0.0754
+0.94%
$ 2.5 million $ 145,699
Dec 22, 6 AM $ 0.0748
+0.70%
$ 2.48 million $ 148,080
Dec 22, 5 AM $ 0.0745
+0.19%
$ 2.46 million $ 145,646
Dec 22, 4 AM $ 0.0746
-0.63%
$ 2.47 million $ 148,719
Dec 22, 3 AM $ 0.075
+0.05%
$ 2.48 million $ 157,707
Dec 22, 2 AM $ 0.0751
+0.27%
$ 2.48 million $ 162,077
Dec 22, 1 AM $ 0.0749
-0.79%
$ 2.48 million $ 161,448
Dec 22, 12 AM $ 0.0756
+0.75%
$ 2.5 million $ 153,839
Dec 21, 11 PM $ 0.0749
-0.10%
$ 2.48 million $ 137,599
Dec 21, 10 PM $ 0.075
+0.93%
$ 2.48 million $ 122,138
Dec 21, 9 PM $ 0.0743
-0.41%
$ 2.46 million $ 121,228
Dec 21, 8 PM $ 0.0746
-0.68%
$ 2.47 million $ 123,847
Dec 21, 7 PM $ 0.0751
+0.37%
$ 2.48 million $ 127,557
Dec 21, 6 PM $ 0.0748
-0.01%
$ 2.48 million $ 129,261
Dec 21, 5 PM $ 0.0749
-0.01%
$ 2.48 million $ 132,721
Dec 21, 4 PM $ 0.0749
-0.14%
$ 2.48 million $ 136,914
Dec 21, 3 PM $ 0.075
+0.00%
$ 2.48 million $ 140,594
Dec 21, 2 PM $ 0.075
-0.40%
$ 2.48 million $ 141,336
Dec 21, 1 PM $ 0.0753
-1.76%
$ 2.49 million $ 135,572
Dec 21, 12 PM $ 0.0766
+0.25%
$ 2.53 million $ 135,651
Dec 21, 11 AM $ 0.0764
-0.28%
$ 2.53 million $ 141,728
Dec 21, 10 AM $ 0.0766
-0.54%
$ 2.53 million $ 140,566
Dec 21, 9 AM $ 0.0771
-0.64%
$ 2.55 million $ 135,491
Dec 21, 8 AM $ 0.0776
-0.01%
$ 2.57 million $ 135,134
Dec 21, 7 AM $ 0.0776
-2.36%
$ 2.56 million $ 132,836
Dec 21, 6 AM $ 0.0796
+0.43%
$ 2.63 million $ 127,769
Dec 21, 5 AM $ 0.0793
-1.43%
$ 2.62 million $ 126,303
Dec 21, 4 AM $ 0.0803
-0.81%
$ 2.66 million $ 120,925
Dec 21, 3 AM $ 0.0809
+1.84%
$ 2.68 million $ 114,050
Dec 21, 2 AM $ 0.0795
-1.38%
$ 2.63 million $ 116,020
Dec 21, 1 AM $ 0.0808
-0.68%
$ 2.67 million $ 122,954
Dec 21, 12 AM $ 0.0814
-3.28%
$ 2.69 million $ 130,790
Dec 20, 11 PM $ 0.0839
-0.58%
$ 2.77 million $ 137,777
Dec 20, 10 PM $ 0.0844
+6.61%
$ 2.79 million $ 139,449
Dec 20, 9 PM $ 0.0792
+4.24%
$ 2.62 million $ 139,503
Dec 20, 8 PM $ 0.0759
+1.91%
$ 2.51 million $ 137,373
Dec 20, 7 PM $ 0.0743
+1.50%
$ 2.46 million $ 144,759
Dec 20, 6 PM $ 0.0732
+0.23%
$ 2.42 million $ 151,119
Dec 20, 5 PM $ 0.073
+0.78%
$ 2.42 million $ 151,092
Dec 20, 4 PM $ 0.0725
+0.17%
$ 2.4 million $ 149,463
Dec 20, 3 PM $ 0.0723
-0.15%
$ 2.39 million $ 145,537
Dec 20, 2 PM $ 0.0724
+0.39%
$ 2.39 million $ 144,979
Dec 20, 1 PM $ 0.072
+0.72%
$ 2.38 million $ 148,485
Dec 20, 12 PM $ 0.0713
+0.45%
$ 2.36 million $ 144,482
Dec 20, 11 AM $ 0.071
+0.79%
$ 2.35 million $ 143,283
Dec 20, 10 AM $ 0.0704
-1.27%
$ 2.33 million $ 145,816