OpenChat Historical Data

CHAT Page 63
Download
Date Close Price change Market cap Trading volume
Apr 7, 5 PM $ 0.0721
+0.54%
$ 2.4 million $ 148,791
Apr 7, 4 PM $ 0.0717
-0.48%
$ 2.39 million $ 153,342
Apr 7, 3 PM $ 0.0721
+1.11%
$ 2.4 million $ 155,128
Apr 7, 2 PM $ 0.0714
-0.22%
$ 2.38 million $ 156,511
Apr 7, 1 PM $ 0.0716
-0.18%
$ 2.39 million $ 157,375
Apr 7, 12 PM $ 0.0716
-0.30%
$ 2.39 million $ 161,073
Apr 7, 11 AM $ 0.0718
-0.42%
$ 2.39 million $ 158,837
Apr 7, 10 AM $ 0.0723
-0.81%
$ 2.41 million $ 149,316
Apr 7, 9 AM $ 0.0729
+0.72%
$ 2.43 million $ 144,437
Apr 7, 8 AM $ 0.0724
-0.06%
$ 2.41 million $ 147,678
Apr 7, 7 AM $ 0.0724
+0.45%
$ 2.41 million $ 141,808
Apr 7, 6 AM $ 0.072
+0.42%
$ 2.4 million $ 133,113
Apr 7, 5 AM $ 0.0717
-0.42%
$ 2.39 million $ 132,949
Apr 7, 4 AM $ 0.072
+0.42%
$ 2.4 million $ 131,892
Apr 7, 3 AM $ 0.0716
+0.34%
$ 2.39 million $ 130,190
Apr 7, 2 AM $ 0.0714
+0.02%
$ 2.38 million $ 129,545
Apr 7, 1 AM $ 0.0714
-0.71%
$ 2.38 million $ 128,862
Apr 7, 12 AM $ 0.0719
+0.07%
$ 2.4 million $ 129,869
Apr 6, 11 PM $ 0.0718
-0.63%
$ 2.39 million $ 133,345
Apr 6, 10 PM $ 0.0723
-0.85%
$ 2.41 million $ 138,961
Apr 6, 9 PM $ 0.073
-0.64%
$ 2.43 million $ 141,450
Apr 6, 8 PM $ 0.0735
+0.47%
$ 2.45 million $ 138,963
Apr 6, 7 PM $ 0.0732
+2.10%
$ 2.44 million $ 136,905
Apr 6, 6 PM $ 0.0716
-0.59%
$ 2.39 million $ 131,603
Apr 6, 5 PM $ 0.0722
+4.76%
$ 2.41 million $ 124,566
Apr 6, 4 PM $ 0.0689
-0.08%
$ 2.3 million $ 120,519
Apr 6, 3 PM $ 0.069
+0.24%
$ 2.3 million $ 121,949
Apr 6, 2 PM $ 0.0692
-1.45%
$ 2.31 million $ 128,522
Apr 6, 1 PM $ 0.0702
-0.08%
$ 2.34 million $ 132,257
Apr 6, 12 PM $ 0.0703
+0.22%
$ 2.34 million $ 127,737
Apr 6, 11 AM $ 0.0702
-0.28%
$ 2.34 million $ 121,744
Apr 6, 10 AM $ 0.0703
+1.23%
$ 2.34 million $ 121,185
Apr 6, 9 AM $ 0.0694
+0.87%
$ 2.31 million $ 126,128
Apr 6, 8 AM $ 0.0688
+0.50%
$ 2.29 million $ 127,650
Apr 6, 7 AM $ 0.0686
+0.21%
$ 2.29 million $ 130,453
Apr 6, 6 AM $ 0.0685
+0.00%
$ 2.28 million $ 128,856
Apr 6, 5 AM $ 0.0685
-0.21%
$ 2.28 million $ 128,226
Apr 6, 4 AM $ 0.0687
+0.51%
$ 2.29 million $ 134,096
Apr 6, 3 AM $ 0.0684
+0.08%
$ 2.28 million $ 135,098
Apr 6, 2 AM $ 0.0684
+0.51%
$ 2.28 million $ 136,934
Apr 6, 1 AM $ 0.068
-0.58%
$ 2.27 million $ 138,438
Apr 6, 12 AM $ 0.0686
+1.10%
$ 2.28 million $ 139,548
Apr 5, 11 PM $ 0.0678
+0.15%
$ 2.26 million $ 136,485
Apr 5, 10 PM $ 0.0676
+0.59%
$ 2.25 million $ 131,861
Apr 5, 9 PM $ 0.0672
+0.08%
$ 2.24 million $ 130,563
Apr 5, 8 PM $ 0.0672
+0.22%
$ 2.24 million $ 136,479
Apr 5, 7 PM $ 0.067
+0.08%
$ 2.23 million $ 137,450
Apr 5, 6 PM $ 0.0671
+0.02%
$ 2.23 million $ 137,395
Apr 5, 5 PM $ 0.0671
+0.44%
$ 2.24 million $ 137,629
Apr 5, 4 PM $ 0.0669
-0.21%
$ 2.23 million $ 137,538