OpenChat Historical Data

CHAT Page 62
Download
Date Close Price change Market cap Trading volume
Dec 14, 9 AM $ 0.0776
+0.32%
$ 2.56 million $ 114,283
Dec 14, 8 AM $ 0.0773
-0.84%
$ 2.56 million $ 115,193
Dec 14, 7 AM $ 0.078
+0.27%
$ 2.58 million $ 122,377
Dec 14, 6 AM $ 0.0777
-0.20%
$ 2.57 million $ 128,913
Dec 14, 5 AM $ 0.0778
-0.63%
$ 2.57 million $ 133,715
Dec 14, 4 AM $ 0.0783
-0.44%
$ 2.59 million $ 139,099
Dec 14, 3 AM $ 0.0786
-0.82%
$ 2.6 million $ 140,474
Dec 14, 2 AM $ 0.0792
-0.13%
$ 2.62 million $ 138,476
Dec 14, 1 AM $ 0.0793
-0.07%
$ 2.63 million $ 130,483
Dec 14, 12 AM $ 0.0794
-0.57%
$ 2.62 million $ 124,363
Dec 13, 11 PM $ 0.0798
+0.20%
$ 2.64 million $ 125,293
Dec 13, 10 PM $ 0.0796
+0.63%
$ 2.63 million $ 129,108
Dec 13, 9 PM $ 0.079
-0.06%
$ 2.61 million $ 129,924
Dec 13, 8 PM $ 0.0791
-0.01%
$ 2.62 million $ 128,892
Dec 13, 7 PM $ 0.0792
-0.32%
$ 2.62 million $ 129,769
Dec 13, 6 PM $ 0.0794
-0.11%
$ 2.63 million $ 128,872
Dec 13, 5 PM $ 0.0795
+0.00%
$ 2.63 million $ 124,598
Dec 13, 4 PM $ 0.0795
+0.50%
$ 2.63 million $ 123,914
Dec 13, 3 PM $ 0.0791
+0.51%
$ 2.62 million $ 129,180
Dec 13, 2 PM $ 0.0788
+0.21%
$ 2.6 million $ 140,656
Dec 13, 1 PM $ 0.0787
-0.11%
$ 2.6 million $ 144,936
Dec 13, 12 PM $ 0.0786
-0.35%
$ 2.6 million $ 145,894
Dec 13, 11 AM $ 0.0791
-0.33%
$ 2.61 million $ 146,088
Dec 13, 10 AM $ 0.0793
+1.37%
$ 2.62 million $ 147,117
Dec 13, 9 AM $ 0.0782
-0.59%
$ 2.59 million $ 148,604
Dec 13, 8 AM $ 0.0787
-0.39%
$ 2.6 million $ 148,942
Dec 13, 7 AM $ 0.0791
-0.05%
$ 2.61 million $ 148,621
Dec 13, 6 AM $ 0.079
-0.72%
$ 2.61 million $ 142,026
Dec 13, 5 AM $ 0.0796
-0.07%
$ 2.63 million $ 136,688
Dec 13, 4 AM $ 0.0796
+0.04%
$ 2.63 million $ 136,179
Dec 13, 3 AM $ 0.0796
+0.44%
$ 2.63 million $ 141,721
Dec 13, 2 AM $ 0.0793
-0.06%
$ 2.62 million $ 144,563
Dec 13, 1 AM $ 0.0793
+0.25%
$ 2.62 million $ 144,120
Dec 13, 12 AM $ 0.0791
+0.32%
$ 2.61 million $ 142,880
Dec 12, 11 PM $ 0.0787
-1.02%
$ 2.6 million $ 136,938
Dec 12, 10 PM $ 0.0795
-0.91%
$ 2.63 million $ 129,540
Dec 12, 9 PM $ 0.0803
+0.21%
$ 2.65 million $ 121,299
Dec 12, 8 PM $ 0.0801
-0.20%
$ 2.65 million $ 116,398
Dec 12, 7 PM $ 0.0803
-0.61%
$ 2.65 million $ 115,675
Dec 12, 6 PM $ 0.0808
+0.93%
$ 2.67 million $ 115,122
Dec 12, 5 PM $ 0.08
+0.60%
$ 2.65 million $ 116,565
Dec 12, 4 PM $ 0.0795
-0.65%
$ 2.63 million $ 120,679
Dec 12, 3 PM $ 0.0803
-3.75%
$ 2.65 million $ 116,074
Dec 12, 2 PM $ 0.0834
+0.11%
$ 2.76 million $ 105,269
Dec 12, 1 PM $ 0.0834
-0.04%
$ 2.76 million $ 100,033
Dec 12, 12 PM $ 0.0834
+0.27%
$ 2.76 million $ 100,198
Dec 12, 11 AM $ 0.0832
-0.33%
$ 2.75 million $ 103,799
Dec 12, 10 AM $ 0.0834
-0.48%
$ 2.76 million $ 108,141
Dec 12, 9 AM $ 0.0834
+0.62%
$ 2.76 million $ 108,696
Dec 12, 8 AM $ 0.083
+3.55%
$ 2.74 million $ 111,830