OpenChat Historical Data

CHAT Page 59
Download
Date Close Price change Market cap Trading volume
Dec 20, 10 AM $ 0.0704
-1.27%
$ 2.33 million $ 145,816
Dec 20, 9 AM $ 0.0713
-0.35%
$ 2.36 million $ 148,344
Dec 20, 8 AM $ 0.0715
+0.79%
$ 2.36 million $ 153,604
Dec 20, 7 AM $ 0.0709
+0.91%
$ 2.35 million $ 155,312
Dec 20, 6 AM $ 0.0703
+0.22%
$ 2.33 million $ 154,635
Dec 20, 5 AM $ 0.0701
+0.63%
$ 2.32 million $ 153,357
Dec 20, 4 AM $ 0.0699
-1.84%
$ 2.31 million $ 152,526
Dec 20, 3 AM $ 0.0713
-0.06%
$ 2.36 million $ 149,166
Dec 20, 2 AM $ 0.0712
-0.09%
$ 2.36 million $ 143,823
Dec 20, 1 AM $ 0.0713
-0.35%
$ 2.36 million $ 138,353
Dec 20, 12 AM $ 0.0715
+0.20%
$ 2.36 million $ 134,278
Dec 19, 11 PM $ 0.0713
-0.15%
$ 2.36 million $ 131,762
Dec 19, 10 PM $ 0.0716
+1.68%
$ 2.37 million $ 130,996
Dec 19, 9 PM $ 0.0704
-0.93%
$ 2.33 million $ 132,358
Dec 19, 8 PM $ 0.0711
+0.55%
$ 2.35 million $ 134,515
Dec 19, 7 PM $ 0.0707
+1.94%
$ 2.34 million $ 124,221
Dec 19, 6 PM $ 0.0694
-0.22%
$ 2.3 million $ 119,757
Dec 19, 5 PM $ 0.0696
-0.99%
$ 2.3 million $ 119,615
Dec 19, 4 PM $ 0.0702
+0.42%
$ 2.32 million $ 120,063
Dec 19, 3 PM $ 0.07
+0.29%
$ 2.31 million $ 116,923
Dec 19, 2 PM $ 0.0697
+0.79%
$ 2.31 million $ 112,352
Dec 19, 1 PM $ 0.0692
-0.22%
$ 2.29 million $ 108,582
Dec 19, 12 PM $ 0.0694
+0.22%
$ 2.29 million $ 106,571
Dec 19, 11 AM $ 0.0693
+0.57%
$ 2.29 million $ 101,095
Dec 19, 10 AM $ 0.0689
+0.38%
$ 2.28 million $ 96,670
Dec 19, 9 AM $ 0.0685
-0.16%
$ 2.27 million $ 93,682
Dec 19, 8 AM $ 0.0687
+0.08%
$ 2.27 million $ 90,199
Dec 19, 7 AM $ 0.0686
-0.22%
$ 2.27 million $ 90,061
Dec 19, 6 AM $ 0.0685
+0.81%
$ 2.27 million $ 91,189
Dec 19, 5 AM $ 0.0679
-0.29%
$ 2.25 million $ 96,940
Dec 19, 4 AM $ 0.0681
+0.23%
$ 2.25 million $ 106,493
Dec 19, 3 AM $ 0.068
+1.72%
$ 2.25 million $ 118,221
Dec 19, 2 AM $ 0.0668
+0.91%
$ 2.21 million $ 119,741
Dec 19, 1 AM $ 0.0662
-0.62%
$ 2.19 million $ 120,248
Dec 19, 12 AM $ 0.0667
-0.75%
$ 2.2 million $ 126,932
Dec 18, 11 PM $ 0.0672
+0.16%
$ 2.22 million $ 131,061
Dec 18, 10 PM $ 0.067
-0.08%
$ 2.22 million $ 135,704
Dec 18, 9 PM $ 0.0671
+0.52%
$ 2.22 million $ 134,234
Dec 18, 8 PM $ 0.0667
+0.82%
$ 2.21 million $ 131,853
Dec 18, 7 PM $ 0.0662
-2.62%
$ 2.19 million $ 131,100
Dec 18, 6 PM $ 0.0679
-1.45%
$ 2.24 million $ 128,307
Dec 18, 5 PM $ 0.0689
-3.50%
$ 2.28 million $ 126,524
Dec 18, 4 PM $ 0.0714
-0.46%
$ 2.36 million $ 125,142
Dec 18, 3 PM $ 0.0718
+1.23%
$ 2.37 million $ 124,573
Dec 18, 2 PM $ 0.0709
-0.97%
$ 2.34 million $ 125,716
Dec 18, 1 PM $ 0.0716
+1.98%
$ 2.37 million $ 125,929
Dec 18, 12 PM $ 0.07
+0.15%
$ 2.32 million $ 125,713
Dec 18, 11 AM $ 0.0699
+0.86%
$ 2.31 million $ 125,906
Dec 18, 10 AM $ 0.0693
+0.23%
$ 2.29 million $ 128,856
Dec 18, 9 AM $ 0.0691
-0.09%
$ 2.29 million $ 132,289