OpenChat Historical Data

CHAT Page 66
Download
Date Close Price change Market cap Trading volume
Dec 6, 7 AM $ 0.0837
+0.00%
$ 2.73 million $ 130,345
Dec 6, 6 AM $ 0.0835
-0.30%
$ 2.72 million $ 132,488
Dec 6, 5 AM $ 0.0839
-0.17%
$ 2.73 million $ 132,966
Dec 6, 4 AM $ 0.0841
-1.29%
$ 2.74 million $ 130,046
Dec 6, 3 AM $ 0.0851
-0.36%
$ 2.77 million $ 127,275
Dec 6, 2 AM $ 0.0854
+0.05%
$ 2.78 million $ 128,000
Dec 6, 1 AM $ 0.0854
+1.47%
$ 2.78 million $ 128,823
Dec 6, 12 AM $ 0.0839
+0.91%
$ 2.74 million $ 131,679
Dec 5, 11 PM $ 0.0832
+0.26%
$ 2.71 million $ 137,233
Dec 5, 10 PM $ 0.0829
+1.07%
$ 2.7 million $ 141,280
Dec 5, 9 PM $ 0.0821
+0.36%
$ 2.68 million $ 137,354
Dec 5, 8 PM $ 0.0818
-0.43%
$ 2.67 million $ 139,115
Dec 5, 7 PM $ 0.0822
+0.79%
$ 2.68 million $ 141,335
Dec 5, 6 PM $ 0.0815
-0.58%
$ 2.66 million $ 142,625
Dec 5, 5 PM $ 0.082
+0.07%
$ 2.67 million $ 145,246
Dec 5, 4 PM $ 0.0818
-1.59%
$ 2.67 million $ 143,432
Dec 5, 3 PM $ 0.0831
-0.53%
$ 2.71 million $ 139,496
Dec 5, 2 PM $ 0.0835
-0.16%
$ 2.72 million $ 137,498
Dec 5, 1 PM $ 0.0837
-1.18%
$ 2.73 million $ 138,288
Dec 5, 12 PM $ 0.0847
+1.16%
$ 2.76 million $ 142,374
Dec 5, 11 AM $ 0.0841
-3.75%
$ 2.74 million $ 140,268
Dec 5, 10 AM $ 0.0874
+0.25%
$ 2.85 million $ 133,912
Dec 5, 9 AM $ 0.0872
-0.79%
$ 2.84 million $ 128,581
Dec 5, 8 AM $ 0.088
-0.59%
$ 2.87 million $ 127,160
Dec 5, 7 AM $ 0.0885
+0.46%
$ 2.89 million $ 121,642
Dec 5, 6 AM $ 0.0881
+0.78%
$ 2.87 million $ 117,283
Dec 5, 5 AM $ 0.0873
+0.06%
$ 2.85 million $ 116,163
Dec 5, 4 AM $ 0.0873
-0.69%
$ 2.85 million $ 119,228
Dec 5, 3 AM $ 0.0879
-0.04%
$ 2.87 million $ 129,282
Dec 5, 2 AM $ 0.088
+0.08%
$ 2.87 million $ 130,970
Dec 5, 1 AM $ 0.0879
-0.18%
$ 2.86 million $ 131,502
Dec 5, 12 AM $ 0.088
+0.04%
$ 2.87 million $ 132,857
Dec 4, 11 PM $ 0.0879
-0.36%
$ 2.87 million $ 128,639
Dec 4, 10 PM $ 0.0885
+0.38%
$ 2.88 million $ 128,926
Dec 4, 9 PM $ 0.0882
-1.48%
$ 2.88 million $ 138,897
Dec 4, 8 PM $ 0.0895
-0.23%
$ 2.92 million $ 137,432
Dec 4, 7 PM $ 0.0897
+0.31%
$ 2.92 million $ 143,770
Dec 4, 6 PM $ 0.0894
-0.33%
$ 2.91 million $ 147,396
Dec 4, 5 PM $ 0.0897
-0.14%
$ 2.92 million $ 145,766
Dec 4, 4 PM $ 0.0897
-0.13%
$ 2.92 million $ 144,281
Dec 4, 3 PM $ 0.0898
+1.99%
$ 2.93 million $ 150,084
Dec 4, 2 PM $ 0.087
-0.35%
$ 2.84 million $ 149,033
Dec 4, 1 PM $ 0.0873
-3.44%
$ 2.85 million $ 145,417
Dec 4, 12 PM $ 0.0904
+0.66%
$ 2.95 million $ 140,504
Dec 4, 11 AM $ 0.0898
+0.18%
$ 2.93 million $ 139,440
Dec 4, 10 AM $ 0.0896
-0.74%
$ 2.92 million $ 138,605
Dec 4, 9 AM $ 0.0903
+0.96%
$ 2.94 million $ 140,812
Dec 4, 8 AM $ 0.0894
-0.04%
$ 2.91 million $ 145,229
Dec 4, 7 AM $ 0.0896
+0.14%
$ 2.92 million $ 147,913
Dec 4, 6 AM $ 0.0894
+0.22%
$ 2.92 million $ 148,024