OpenChat Historical Data

CHAT Page 60
Download
Date Close Price change Market cap Trading volume
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
Dec 18, 8 AM $ 0.0692
+0.50%
$ 2.29 million $ 131,999
Dec 18, 7 AM $ 0.0688
+0.67%
$ 2.27 million $ 131,641
Dec 18, 6 AM $ 0.0684
+0.14%
$ 2.26 million $ 131,414
Dec 18, 5 AM $ 0.0683
-1.10%
$ 2.26 million $ 127,756
Dec 18, 4 AM $ 0.0691
+0.03%
$ 2.28 million $ 118,757
Dec 18, 3 AM $ 0.069
-0.85%
$ 2.28 million $ 112,485
Dec 18, 2 AM $ 0.0696
+0.81%
$ 2.3 million $ 119,839
Dec 18, 1 AM $ 0.069
-0.57%
$ 2.28 million $ 123,898
Dec 18, 12 AM $ 0.0694
+0.20%
$ 2.3 million $ 116,375
Dec 17, 11 PM $ 0.0693
-0.86%
$ 2.3 million $ 109,008
Dec 17, 10 PM $ 0.0698
+0.43%
$ 2.31 million $ 104,495
Dec 17, 9 PM $ 0.0694
-0.78%
$ 2.3 million $ 113,071
Dec 17, 8 PM $ 0.0701
+0.07%
$ 2.33 million $ 130,873
Dec 17, 7 PM $ 0.07
+1.83%
$ 2.31 million $ 234,339
Dec 17, 6 PM $ 0.0687
-0.43%
$ 2.27 million $ 247,569
Dec 17, 5 PM $ 0.069
-0.75%
$ 2.28 million $ 254,993
Dec 17, 4 PM $ 0.0695
-2.20%
$ 2.3 million $ 258,603
Dec 17, 3 PM $ 0.0711
-1.62%
$ 2.35 million $ 263,955
Dec 17, 2 PM $ 0.0723
-0.19%
$ 2.39 million $ 264,292
Dec 17, 1 PM $ 0.0724
+0.72%
$ 2.39 million $ 167,684
Dec 17, 12 PM $ 0.0719
-0.28%
$ 2.38 million $ 167,200
Dec 17, 11 AM $ 0.0721
+0.60%
$ 2.38 million $ 166,622
Dec 17, 10 AM $ 0.0717
-0.55%
$ 2.37 million $ 164,457
Dec 17, 9 AM $ 0.0722
-0.03%
$ 2.39 million $ 160,376
Dec 17, 8 AM $ 0.0722
-0.90%
$ 2.39 million $ 158,565
Dec 17, 7 AM $ 0.0728
+0.19%
$ 2.41 million $ 157,317
Dec 17, 6 AM $ 0.0727
+0.14%
$ 2.4 million $ 156,260
Dec 17, 5 AM $ 0.0726
+0.19%
$ 2.4 million $ 155,008
Dec 17, 4 AM $ 0.0725
-0.45%
$ 2.4 million $ 154,212
Dec 17, 3 AM $ 0.0728
-0.12%
$ 2.41 million $ 150,805
Dec 17, 2 AM $ 0.0728
-0.01%
$ 2.41 million $ 142,957
Dec 17, 1 AM $ 0.0729
+0.28%
$ 2.41 million $ 139,580
Dec 17, 12 AM $ 0.0727
-0.61%
$ 2.4 million $ 138,048
Dec 16, 11 PM $ 0.0731
-0.07%
$ 2.42 million $ 140,614
Dec 16, 10 PM $ 0.0733
-0.68%
$ 2.42 million $ 144,821
Dec 16, 9 PM $ 0.0738
+0.83%
$ 2.44 million $ 138,839
Dec 16, 8 PM $ 0.0733
-0.96%
$ 2.42 million $ 132,479
Dec 16, 7 PM $ 0.074
+0.15%
$ 2.45 million $ 124,676
Dec 16, 6 PM $ 0.074
+1.09%
$ 2.45 million $ 113,291
Dec 16, 5 PM $ 0.0732
-0.93%
$ 2.42 million $ 109,049
Dec 16, 4 PM $ 0.0738
-0.74%
$ 2.44 million $ 110,613
Dec 16, 3 PM $ 0.0744
+1.55%
$ 2.46 million $ 106,018
Dec 16, 2 PM $ 0.0733
+0.47%
$ 2.42 million $ 105,699
Dec 16, 1 PM $ 0.0733
-0.41%
$ 2.42 million $ 106,774
Dec 16, 12 PM $ 0.0735
-0.86%
$ 2.43 million $ 107,368
Dec 16, 11 AM $ 0.0739
+2.20%
$ 2.44 million $ 108,293
Dec 16, 10 AM $ 0.0723
+0.62%
$ 2.39 million $ 108,591
Dec 16, 9 AM $ 0.072
+0.91%
$ 2.38 million $ 112,998