OpenChat Historical Data

CHAT Page 68
Download
Date Close Price change Market cap Trading volume
Mar 28, 12 PM $ 0.0731
-0.90%
$ 2.43 million $ 139,160
Mar 28, 11 AM $ 0.0738
-0.16%
$ 2.46 million $ 133,376
Mar 28, 10 AM $ 0.0738
+0.40%
$ 2.46 million $ 134,113
Mar 28, 9 AM $ 0.0735
-0.30%
$ 2.45 million $ 145,026
Mar 28, 8 AM $ 0.0737
-0.32%
$ 2.45 million $ 155,695
Mar 28, 7 AM $ 0.0736
+0.55%
$ 2.45 million $ 156,236
Mar 28, 6 AM $ 0.0732
+0.07%
$ 2.44 million $ 156,278
Mar 28, 5 AM $ 0.0731
+0.34%
$ 2.43 million $ 155,823
Mar 28, 4 AM $ 0.0728
-0.01%
$ 2.42 million $ 155,203
Mar 28, 3 AM $ 0.0729
+0.32%
$ 2.43 million $ 155,007
Mar 28, 2 AM $ 0.0727
+0.58%
$ 2.42 million $ 155,987
Mar 28, 1 AM $ 0.0723
+2.87%
$ 2.41 million $ 155,613
Mar 28, 12 AM $ 0.0703
+0.08%
$ 2.34 million $ 152,293
Mar 27, 11 PM $ 0.0702
-0.08%
$ 2.34 million $ 152,474
Mar 27, 10 PM $ 0.0702
-0.29%
$ 2.34 million $ 150,897
Mar 27, 9 PM $ 0.0704
-2.81%
$ 2.34 million $ 148,090
Mar 27, 8 PM $ 0.0724
+0.67%
$ 2.41 million $ 137,988
Mar 27, 7 PM $ 0.0719
+0.20%
$ 2.39 million $ 131,381
Mar 27, 6 PM $ 0.0718
+0.21%
$ 2.39 million $ 133,549
Mar 27, 5 PM $ 0.0717
+0.24%
$ 2.39 million $ 139,083
Mar 27, 4 PM $ 0.0715
-0.20%
$ 2.38 million $ 141,759
Mar 27, 3 PM $ 0.0717
-0.06%
$ 2.39 million $ 139,689
Mar 27, 2 PM $ 0.0718
+0.12%
$ 2.39 million $ 138,993
Mar 27, 1 PM $ 0.0718
-0.11%
$ 2.39 million $ 135,202
Mar 27, 12 PM $ 0.0719
-0.41%
$ 2.39 million $ 130,134
Mar 27, 11 AM $ 0.0722
-1.78%
$ 2.4 million $ 140,169
Mar 27, 10 AM $ 0.0737
-1.57%
$ 2.46 million $ 142,981
Mar 27, 9 AM $ 0.075
-0.59%
$ 2.5 million $ 133,378
Mar 27, 8 AM $ 0.0755
-0.29%
$ 2.51 million $ 127,011
Mar 27, 7 AM $ 0.0757
-0.39%
$ 2.52 million $ 130,075
Mar 27, 6 AM $ 0.0761
+0.06%
$ 2.53 million $ 132,363
Mar 27, 5 AM $ 0.0758
-0.48%
$ 2.53 million $ 133,040
Mar 27, 4 AM $ 0.0761
-0.35%
$ 2.53 million $ 134,893
Mar 27, 3 AM $ 0.0764
-0.33%
$ 2.54 million $ 135,496
Mar 27, 2 AM $ 0.0766
+0.19%
$ 2.55 million $ 136,307
Mar 27, 1 AM $ 0.0765
+0.27%
$ 2.55 million $ 135,793
Mar 27, 12 AM $ 0.0762
-1.14%
$ 2.54 million $ 135,905
Mar 26, 11 PM $ 0.0771
+0.28%
$ 2.57 million $ 134,939
Mar 26, 10 PM $ 0.0769
+0.38%
$ 2.56 million $ 137,844
Mar 26, 9 PM $ 0.0766
+1.86%
$ 2.55 million $ 142,159
Mar 26, 8 PM $ 0.0752
+0.65%
$ 2.5 million $ 143,589
Mar 26, 7 PM $ 0.0747
+0.71%
$ 2.49 million $ 143,220
Mar 26, 6 PM $ 0.0742
-0.02%
$ 2.47 million $ 140,440
Mar 26, 5 PM $ 0.0742
-0.06%
$ 2.47 million $ 142,003
Mar 26, 4 PM $ 0.0743
+0.43%
$ 2.47 million $ 143,787
Mar 26, 3 PM $ 0.074
-1.54%
$ 2.46 million $ 147,348
Mar 26, 2 PM $ 0.0751
-0.06%
$ 2.5 million $ 147,632
Mar 26, 1 PM $ 0.0751
+0.37%
$ 2.5 million $ 147,932
Mar 26, 12 PM $ 0.0748
+0.22%
$ 2.49 million $ 148,468
Mar 26, 11 AM $ 0.0747
-0.30%
$ 2.48 million $ 144,667