OpenChat Historical Data

CHAT Page 61
Download
Date Close Price change Market cap Trading volume
Apr 11, 8 PM $ 0.08
+0.14%
$ 2.67 million $ 74,968
Apr 11, 7 PM $ 0.0798
+0.50%
$ 2.66 million $ 74,838
Apr 11, 6 PM $ 0.0795
+1.14%
$ 2.65 million $ 74,559
Apr 11, 5 PM $ 0.0788
-0.38%
$ 2.63 million $ 68,698
Apr 11, 4 PM $ 0.0791
+0.51%
$ 2.64 million $ 63,484
Apr 11, 3 PM $ 0.0787
+0.13%
$ 2.62 million $ 65,770
Apr 11, 2 PM $ 0.0785
-0.13%
$ 2.62 million $ 62,538
Apr 11, 1 PM $ 0.0784
-0.13%
$ 2.61 million $ 62,989
Apr 11, 12 PM $ 0.0786
-0.25%
$ 2.62 million $ 62,239
Apr 11, 11 AM $ 0.0788
-0.50%
$ 2.63 million $ 58,180
Apr 11, 10 AM $ 0.0792
+0.00%
$ 2.64 million $ 54,891
Apr 11, 9 AM $ 0.0792
+0.00%
$ 2.64 million $ 57,196
Apr 11, 8 AM $ 0.0792
+0.12%
$ 2.64 million $ 58,871
Apr 11, 7 AM $ 0.079
+0.13%
$ 2.63 million $ 59,318
Apr 11, 6 AM $ 0.0789
-0.25%
$ 2.63 million $ 60,853
Apr 11, 5 AM $ 0.0792
+0.25%
$ 2.64 million $ 66,458
Apr 11, 4 AM $ 0.079
+0.25%
$ 2.63 million $ 67,713
Apr 11, 3 AM $ 0.079
+0.26%
$ 2.63 million $ 68,467
Apr 11, 2 AM $ 0.0788
+0.13%
$ 2.63 million $ 71,421
Apr 11, 1 AM $ 0.0785
-0.64%
$ 2.62 million $ 75,512
Apr 11, 12 AM $ 0.079
-0.87%
$ 2.63 million $ 77,779
Apr 10, 11 PM $ 0.0797
-0.25%
$ 2.66 million $ 76,979
Apr 10, 10 PM $ 0.0797
-0.25%
$ 2.66 million $ 76,581
Apr 10, 9 PM $ 0.0797
-0.75%
$ 2.66 million $ 75,950
Apr 10, 8 PM $ 0.0803
+0.25%
$ 2.68 million $ 74,856
Apr 10, 7 PM $ 0.0801
+0.37%
$ 2.67 million $ 72,633
Apr 10, 6 PM $ 0.0798
+0.76%
$ 2.66 million $ 72,530
Apr 10, 5 PM $ 0.079
+0.26%
$ 2.63 million $ 72,454
Apr 10, 4 PM $ 0.0788
-0.25%
$ 2.63 million $ 72,344
Apr 10, 3 PM $ 0.079
+0.01%
$ 2.63 million $ 69,736
Apr 10, 2 PM $ 0.0788
+0.12%
$ 2.63 million $ 69,357
Apr 10, 1 PM $ 0.0787
+0.38%
$ 2.62 million $ 66,650
Apr 10, 12 PM $ 0.0785
+0.63%
$ 2.62 million $ 66,014
Apr 10, 11 AM $ 0.0781
+0.89%
$ 2.6 million $ 66,172
Apr 10, 10 AM $ 0.0774
-0.88%
$ 2.58 million $ 66,937
Apr 10, 9 AM $ 0.0781
+0.77%
$ 2.6 million $ 65,034
Apr 10, 8 AM $ 0.0773
+0.38%
$ 2.58 million $ 63,811
Apr 10, 7 AM $ 0.0771
-1.03%
$ 2.57 million $ 63,972
Apr 10, 6 AM $ 0.0779
-0.89%
$ 2.6 million $ 62,829
Apr 10, 5 AM $ 0.0786
+0.51%
$ 2.62 million $ 58,098
Apr 10, 4 AM $ 0.0782
-0.25%
$ 2.61 million $ 60,477
Apr 10, 3 AM $ 0.0785
-0.24%
$ 2.62 million $ 68,958
Apr 10, 2 AM $ 0.0787
+0.37%
$ 2.62 million $ 74,650
Apr 10, 1 AM $ 0.0786
-0.26%
$ 2.62 million $ 73,392
Apr 10, 12 AM $ 0.0791
+0.62%
$ 2.64 million $ 72,848
Apr 9, 11 PM $ 0.0784
-1.26%
$ 2.61 million $ 74,153
Apr 9, 10 PM $ 0.0795
+1.00%
$ 2.65 million $ 74,903
Apr 9, 9 PM $ 0.0792
+1.01%
$ 2.64 million $ 75,485
Apr 9, 8 PM $ 0.0784
+0.13%
$ 2.61 million $ 76,219
Apr 9, 7 PM $ 0.0783
+0.00%
$ 2.61 million $ 75,466