OpenChat Historical Data

CHAT Page 67
Download
Date Close Price change Market cap Trading volume
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
Dec 4, 5 AM $ 0.0892
+0.57%
$ 2.91 million $ 151,863
Dec 4, 4 AM $ 0.0886
+0.22%
$ 2.89 million $ 153,131
Dec 4, 3 AM $ 0.0884
-0.85%
$ 2.88 million $ 145,571
Dec 4, 2 AM $ 0.0892
+0.60%
$ 2.91 million $ 148,224
Dec 4, 1 AM $ 0.0887
-0.28%
$ 2.89 million $ 154,431
Dec 4, 12 AM $ 0.0892
+0.57%
$ 2.91 million $ 155,308
Dec 3, 11 PM $ 0.0888
-0.28%
$ 2.89 million $ 154,161
Dec 3, 10 PM $ 0.0893
-0.33%
$ 2.91 million $ 149,895
Dec 3, 9 PM $ 0.0899
-0.02%
$ 2.94 million $ 138,093
Dec 3, 8 PM $ 0.0899
-0.23%
$ 2.93 million $ 132,512
Dec 3, 7 PM $ 0.0901
+1.30%
$ 2.94 million $ 124,797
Dec 3, 6 PM $ 0.089
+0.80%
$ 2.9 million $ 119,661
Dec 3, 5 PM $ 0.0883
-0.06%
$ 2.85 million $ 119,815
Dec 3, 4 PM $ 0.0884
+0.68%
$ 2.86 million $ 120,788
Dec 3, 3 PM $ 0.0878
+0.40%
$ 2.84 million $ 115,378
Dec 3, 2 PM $ 0.0875
-0.35%
$ 2.82 million $ 114,187
Dec 3, 1 PM $ 0.0878
+0.46%
$ 2.83 million $ 114,848
Dec 3, 12 PM $ 0.0876
-0.39%
$ 2.83 million $ 115,324
Dec 3, 11 AM $ 0.0879
+0.00%
$ 2.84 million $ 115,903
Dec 3, 10 AM $ 0.0879
-1.68%
$ 2.84 million $ 116,375
Dec 3, 9 AM $ 0.0894
-0.33%
$ 2.89 million $ 119,489
Dec 3, 8 AM $ 0.0897
-0.23%
$ 2.9 million $ 120,873
Dec 3, 7 AM $ 0.09
-0.40%
$ 2.9 million $ 119,411
Dec 3, 6 AM $ 0.0901
+0.21%
$ 2.91 million $ 120,672
Dec 3, 5 AM $ 0.09
+0.77%
$ 2.9 million $ 124,064
Dec 3, 4 AM $ 0.0893
+0.38%
$ 2.88 million $ 118,845
Dec 3, 3 AM $ 0.0889
-1.45%
$ 2.87 million $ 120,928
Dec 3, 2 AM $ 0.09
-0.02%
$ 2.9 million $ 131,771
Dec 3, 1 AM $ 0.0903
-0.11%
$ 2.91 million $ 136,143
Dec 3, 12 AM $ 0.0905
+0.44%
$ 2.92 million $ 133,858
Dec 2, 11 PM $ 0.0903
-1.67%
$ 2.91 million $ 134,923
Dec 2, 10 PM $ 0.0918
+1.20%
$ 2.96 million $ 135,549
Dec 2, 9 PM $ 0.0907
+0.66%
$ 2.93 million $ 136,288
Dec 2, 8 PM $ 0.0901
-1.27%
$ 2.91 million $ 139,123
Dec 2, 7 PM $ 0.0914
-0.42%
$ 2.95 million $ 143,465
Dec 2, 6 PM $ 0.0918
-0.80%
$ 2.96 million $ 143,830
Dec 2, 5 PM $ 0.0925
+0.20%
$ 2.99 million $ 143,843
Dec 2, 4 PM $ 0.0923
-1.12%
$ 2.96 million $ 144,904
Dec 2, 3 PM $ 0.0933
+4.70%
$ 3.01 million $ 146,384
Dec 2, 2 PM $ 0.0891
+2.02%
$ 2.88 million $ 146,126
Dec 2, 1 PM $ 0.0873
+0.33%
$ 2.82 million $ 145,556
Dec 2, 12 PM $ 0.087
+0.00%
$ 2.81 million $ 146,128
Dec 2, 11 AM $ 0.0872
-0.70%
$ 2.82 million $ 148,446
Dec 2, 10 AM $ 0.0878
+0.23%
$ 2.83 million $ 159,007
Dec 2, 9 AM $ 0.0876
-0.16%
$ 2.83 million $ 163,406
Dec 2, 8 AM $ 0.0878
-0.72%
$ 2.83 million $ 166,567
Dec 2, 7 AM $ 0.0884
-0.24%
$ 2.85 million $ 171,206
Dec 2, 6 AM $ 0.0887
-0.09%
$ 2.86 million $ 171,893