OpenChat Historical Data

CHAT Page 62
Download
Date Close Price change Market cap Trading volume
Apr 9, 7 PM $ 0.0783
+0.00%
$ 2.61 million $ 75,466
Apr 9, 6 PM $ 0.0784
+0.51%
$ 2.61 million $ 74,531
Apr 9, 5 PM $ 0.078
-1.38%
$ 2.6 million $ 73,773
Apr 9, 4 PM $ 0.0791
+0.12%
$ 2.64 million $ 71,937
Apr 9, 3 PM $ 0.0791
+1.41%
$ 2.64 million $ 74,452
Apr 9, 2 PM $ 0.078
+0.50%
$ 2.6 million $ 78,414
Apr 9, 1 PM $ 0.0778
-0.75%
$ 2.59 million $ 78,299
Apr 9, 12 PM $ 0.0782
+0.39%
$ 2.61 million $ 78,227
Apr 9, 11 AM $ 0.0779
+0.12%
$ 2.6 million $ 76,995
Apr 9, 10 AM $ 0.0777
+0.01%
$ 2.59 million $ 76,249
Apr 9, 9 AM $ 0.0777
+1.17%
$ 2.59 million $ 76,711
Apr 9, 8 AM $ 0.0769
-0.13%
$ 2.56 million $ 81,605
Apr 9, 7 AM $ 0.077
-0.78%
$ 2.57 million $ 84,441
Apr 9, 6 AM $ 0.0775
+0.26%
$ 2.58 million $ 85,453
Apr 9, 5 AM $ 0.0773
+1.44%
$ 2.58 million $ 85,859
Apr 9, 4 AM $ 0.0762
+0.67%
$ 2.54 million $ 86,161
Apr 9, 3 AM $ 0.0757
-0.53%
$ 2.52 million $ 78,105
Apr 9, 2 AM $ 0.0763
+1.32%
$ 2.54 million $ 69,836
Apr 9, 1 AM $ 0.0753
+0.14%
$ 2.51 million $ 67,315
Apr 9, 12 AM $ 0.0749
-1.83%
$ 2.5 million $ 66,389
Apr 8, 11 PM $ 0.0763
-1.03%
$ 2.54 million $ 64,978
Apr 8, 10 PM $ 0.0772
-0.77%
$ 2.57 million $ 64,838
Apr 8, 9 PM $ 0.0779
+1.02%
$ 2.6 million $ 65,469
Apr 8, 8 PM $ 0.0773
+0.00%
$ 2.58 million $ 65,259
Apr 8, 7 PM $ 0.0773
-0.38%
$ 2.58 million $ 64,728
Apr 8, 6 PM $ 0.0778
-1.52%
$ 2.59 million $ 64,207
Apr 8, 5 PM $ 0.0792
-0.51%
$ 2.64 million $ 64,048
Apr 8, 4 PM $ 0.0797
+0.76%
$ 2.66 million $ 63,460
Apr 8, 3 PM $ 0.0791
-0.98%
$ 2.64 million $ 60,052
Apr 8, 2 PM $ 0.0799
-1.40%
$ 2.66 million $ 117,431
Apr 8, 1 PM $ 0.081
-0.35%
$ 2.7 million $ 116,703
Apr 8, 12 PM $ 0.0813
+1.10%
$ 2.71 million $ 117,246
Apr 8, 11 AM $ 0.0804
-0.76%
$ 2.68 million $ 121,629
Apr 8, 10 AM $ 0.081
+0.45%
$ 2.7 million $ 129,344
Apr 8, 9 AM $ 0.0806
+0.56%
$ 2.69 million $ 130,722
Apr 8, 8 AM $ 0.0802
-1.77%
$ 2.67 million $ 124,306
Apr 8, 7 AM $ 0.0817
+1.30%
$ 2.72 million $ 127,558
Apr 8, 6 AM $ 0.0808
+1.39%
$ 2.69 million $ 136,301
Apr 8, 5 AM $ 0.0798
+0.52%
$ 2.66 million $ 135,608
Apr 8, 4 AM $ 0.0791
+1.87%
$ 2.64 million $ 135,703
Apr 8, 3 AM $ 0.0776
+0.78%
$ 2.59 million $ 138,676
Apr 8, 2 AM $ 0.077
+0.05%
$ 2.57 million $ 138,398
Apr 8, 1 AM $ 0.0768
-0.34%
$ 2.56 million $ 138,476
Apr 8, 12 AM $ 0.077
-0.77%
$ 2.56 million $ 138,649
Apr 7, 11 PM $ 0.0777
+1.37%
$ 2.59 million $ 138,637
Apr 7, 10 PM $ 0.0765
+2.65%
$ 2.55 million $ 133,421
Apr 7, 9 PM $ 0.0745
+2.76%
$ 2.48 million $ 130,868
Apr 7, 8 PM $ 0.0724
+0.06%
$ 2.41 million $ 132,914
Apr 7, 7 PM $ 0.0723
+0.91%
$ 2.41 million $ 135,402
Apr 7, 6 PM $ 0.0717
-0.54%
$ 2.39 million $ 141,257