OpenChat Historical Data

CHAT Page 69
Download
Date Close Price change Market cap Trading volume
Nov 30, 6 AM $ 0.0975
+1.19%
$ 3.15 million $ 167,744
Nov 30, 5 AM $ 0.0964
+0.05%
$ 3.11 million $ 172,469
Nov 30, 4 AM $ 0.0962
-0.26%
$ 3.1 million $ 172,382
Nov 30, 3 AM $ 0.0965
+0.20%
$ 3.11 million $ 171,832
Nov 30, 2 AM $ 0.0963
-0.31%
$ 3.11 million $ 159,178
Nov 30, 1 AM $ 0.0966
+0.37%
$ 3.12 million $ 146,570
Nov 30, 12 AM $ 0.0962
-0.16%
$ 3.1 million $ 145,824
Nov 29, 11 PM $ 0.0964
+0.73%
$ 3.11 million $ 144,930
Nov 29, 10 PM $ 0.0957
-0.26%
$ 3.09 million $ 135,468
Nov 29, 9 PM $ 0.096
+0.36%
$ 3.1 million $ 133,435
Nov 29, 8 PM $ 0.0957
+0.41%
$ 3.09 million $ 137,829
Nov 29, 7 PM $ 0.0953
-0.61%
$ 3.07 million $ 141,594
Nov 29, 6 PM $ 0.0959
+0.23%
$ 3.09 million $ 131,920
Nov 29, 5 PM $ 0.0956
-1.07%
$ 3.09 million $ 120,095
Nov 29, 4 PM $ 0.0966
+0.25%
$ 3.12 million $ 118,591
Nov 29, 3 PM $ 0.0963
+0.36%
$ 3.11 million $ 122,018
Nov 29, 2 PM $ 0.0961
-1.26%
$ 3.1 million $ 127,244
Nov 29, 1 PM $ 0.0973
+0.02%
$ 3.14 million $ 132,119
Nov 29, 12 PM $ 0.0973
-1.34%
$ 3.14 million $ 132,461
Nov 29, 11 AM $ 0.0987
-0.82%
$ 3.19 million $ 131,374
Nov 29, 10 AM $ 0.0994
+0.25%
$ 3.21 million $ 129,970
Nov 29, 9 AM $ 0.0993
-0.80%
$ 3.2 million $ 128,442
Nov 29, 8 AM $ 0.1
-0.52%
$ 3.23 million $ 127,061
Nov 29, 7 AM $ 0.101
+0.18%
$ 3.24 million $ 120,328
Nov 29, 6 AM $ 0.1
-0.37%
$ 3.24 million $ 109,770
Nov 29, 5 AM $ 0.101
-0.19%
$ 3.25 million $ 105,033
Nov 29, 4 AM $ 0.101
+0.89%
$ 3.27 million $ 105,501
Nov 29, 3 AM $ 0.1
-0.20%
$ 3.23 million $ 105,320
Nov 29, 2 AM $ 0.1
+0.67%
$ 3.23 million $ 108,192
Nov 29, 1 AM $ 0.0995
+0.52%
$ 3.21 million $ 115,355
Nov 29, 12 AM $ 0.0989
+0.53%
$ 3.19 million $ 117,748
Nov 28, 11 PM $ 0.0985
-0.11%
$ 3.18 million $ 126,769
Nov 28, 10 PM $ 0.0986
+0.74%
$ 3.18 million $ 137,231
Nov 28, 9 PM $ 0.0979
-0.75%
$ 3.16 million $ 139,248
Nov 28, 8 PM $ 0.0986
+0.23%
$ 3.18 million $ 135,406
Nov 28, 7 PM $ 0.0985
+0.46%
$ 3.18 million $ 135,378
Nov 28, 6 PM $ 0.098
-0.14%
$ 3.16 million $ 135,587
Nov 28, 5 PM $ 0.0986
-1.65%
$ 3.18 million $ 135,670
Nov 28, 4 PM $ 0.1
-0.68%
$ 3.23 million $ 133,556
Nov 28, 3 PM $ 0.101
+0.49%
$ 3.26 million $ 132,632
Nov 28, 2 PM $ 0.1
-0.16%
$ 3.24 million $ 127,888
Nov 28, 1 PM $ 0.1
+1.32%
$ 3.24 million $ 123,225
Nov 28, 12 PM $ 0.0991
+0.56%
$ 3.2 million $ 122,590
Nov 28, 11 AM $ 0.0985
-1.94%
$ 3.18 million $ 122,672
Nov 28, 10 AM $ 0.1
+0.35%
$ 3.24 million $ 122,722
Nov 28, 9 AM $ 0.1
-0.04%
$ 3.23 million $ 128,644
Nov 28, 8 AM $ 0.1
+1.97%
$ 3.23 million $ 135,838
Nov 28, 7 AM $ 0.0982
-0.30%
$ 3.17 million $ 140,453
Nov 28, 6 AM $ 0.0985
+0.00%
$ 3.18 million $ 142,414
Nov 28, 5 AM $ 0.0985
+0.00%
$ 3.18 million $ 145,012