OpenChat Historical Data

CHAT Page 66
Download
Date Close Price change Market cap Trading volume
Apr 1, 2 PM $ 0.0698
-0.49%
$ 2.33 million $ 136,749
Apr 1, 1 PM $ 0.0702
+0.23%
$ 2.34 million $ 139,937
Apr 1, 12 PM $ 0.0701
+0.59%
$ 2.33 million $ 135,762
Apr 1, 11 AM $ 0.0696
+0.62%
$ 2.32 million $ 130,159
Apr 1, 10 AM $ 0.0692
-0.43%
$ 2.3 million $ 131,411
Apr 1, 9 AM $ 0.0695
-0.55%
$ 2.32 million $ 132,240
Apr 1, 8 AM $ 0.07
+0.86%
$ 2.33 million $ 134,147
Apr 1, 7 AM $ 0.0693
-0.22%
$ 2.31 million $ 132,220
Apr 1, 6 AM $ 0.0694
+1.67%
$ 2.31 million $ 127,871
Apr 1, 5 AM $ 0.0683
-8.25%
$ 2.27 million $ 121,784
Apr 1, 4 AM $ 0.0752
+0.17%
$ 2.5 million $ 113,285
Apr 1, 3 AM $ 0.0751
+0.22%
$ 2.5 million $ 112,919
Apr 1, 2 AM $ 0.075
+0.14%
$ 2.5 million $ 113,664
Apr 1, 1 AM $ 0.0749
-1.41%
$ 2.49 million $ 115,156
Apr 1, 12 AM $ 0.0757
-0.84%
$ 2.52 million $ 116,975
Mar 31, 11 PM $ 0.0763
-0.10%
$ 2.54 million $ 121,764
Mar 31, 10 PM $ 0.0763
-0.09%
$ 2.54 million $ 124,516
Mar 31, 9 PM $ 0.0766
+0.05%
$ 2.55 million $ 127,733
Mar 31, 8 PM $ 0.0765
-0.77%
$ 2.55 million $ 137,373
Mar 31, 7 PM $ 0.0772
+1.51%
$ 2.57 million $ 142,228
Mar 31, 6 PM $ 0.076
+1.53%
$ 2.53 million $ 140,673
Mar 31, 5 PM $ 0.0749
-0.12%
$ 2.49 million $ 140,296
Mar 31, 4 PM $ 0.0751
+1.29%
$ 2.5 million $ 143,915
Mar 31, 3 PM $ 0.0741
+0.61%
$ 2.47 million $ 143,809
Mar 31, 2 PM $ 0.0737
-0.74%
$ 2.45 million $ 141,246
Mar 31, 1 PM $ 0.0743
+0.60%
$ 2.47 million $ 145,971
Mar 31, 12 PM $ 0.0738
+0.07%
$ 2.46 million $ 153,715
Mar 31, 11 AM $ 0.0737
+0.34%
$ 2.46 million $ 157,043
Mar 31, 10 AM $ 0.0736
+0.14%
$ 2.45 million $ 154,871
Mar 31, 9 AM $ 0.0735
-0.41%
$ 2.45 million $ 153,942
Mar 31, 8 AM $ 0.0738
-1.14%
$ 2.46 million $ 151,771
Mar 31, 7 AM $ 0.0747
+0.34%
$ 2.49 million $ 150,323
Mar 31, 6 AM $ 0.0744
+0.47%
$ 2.48 million $ 148,896
Mar 31, 5 AM $ 0.074
+0.21%
$ 2.46 million $ 146,729
Mar 31, 4 AM $ 0.0737
-0.27%
$ 2.46 million $ 141,793
Mar 31, 3 AM $ 0.0739
+0.06%
$ 2.46 million $ 140,040
Mar 31, 2 AM $ 0.074
-0.08%
$ 2.46 million $ 138,419
Mar 31, 1 AM $ 0.0741
+1.09%
$ 2.47 million $ 136,959
Mar 31, 12 AM $ 0.0733
+0.13%
$ 2.44 million $ 134,721
Mar 30, 11 PM $ 0.0732
-0.20%
$ 2.44 million $ 131,176
Mar 30, 10 PM $ 0.0732
-0.07%
$ 2.44 million $ 136,590
Mar 30, 9 PM $ 0.0734
+0.68%
$ 2.44 million $ 136,651
Mar 30, 8 PM $ 0.0727
-0.07%
$ 2.42 million $ 133,513
Mar 30, 7 PM $ 0.0727
-0.08%
$ 2.42 million $ 130,693
Mar 30, 6 PM $ 0.0728
-0.93%
$ 2.42 million $ 131,220
Mar 30, 5 PM $ 0.0736
-0.62%
$ 2.45 million $ 129,504
Mar 30, 4 PM $ 0.074
+0.33%
$ 2.46 million $ 127,370
Mar 30, 3 PM $ 0.0738
+0.68%
$ 2.46 million $ 126,968
Mar 30, 2 PM $ 0.0733
+0.19%
$ 2.44 million $ 117,892
Mar 30, 1 PM $ 0.0733
-0.93%
$ 2.44 million $ 109,226