OpenChat Historical Data

CHAT Page 69
Download
Date Close Price change Market cap Trading volume
Mar 26, 10 AM $ 0.0749
-0.05%
$ 2.49 million $ 141,217
Mar 26, 9 AM $ 0.0749
-3.57%
$ 2.49 million $ 147,351
Mar 26, 8 AM $ 0.0776
-1.03%
$ 2.58 million $ 146,529
Mar 26, 7 AM $ 0.0784
+0.31%
$ 2.61 million $ 142,582
Mar 26, 6 AM $ 0.0781
-0.28%
$ 2.6 million $ 140,187
Mar 26, 5 AM $ 0.0784
-1.19%
$ 2.61 million $ 139,916
Mar 26, 4 AM $ 0.0794
-0.36%
$ 2.64 million $ 138,190
Mar 26, 3 AM $ 0.0796
-0.39%
$ 2.65 million $ 138,973
Mar 26, 2 AM $ 0.0799
-0.17%
$ 2.66 million $ 137,598
Mar 26, 1 AM $ 0.0799
-0.46%
$ 2.66 million $ 140,958
Mar 26, 12 AM $ 0.0802
+0.07%
$ 2.67 million $ 145,016
Mar 25, 11 PM $ 0.0802
-0.43%
$ 2.67 million $ 151,335
Mar 25, 10 PM $ 0.0805
+0.63%
$ 2.68 million $ 150,792
Mar 25, 9 PM $ 0.08
+0.22%
$ 2.66 million $ 145,606
Mar 25, 8 PM $ 0.08
-0.50%
$ 2.66 million $ 141,949
Mar 25, 7 PM $ 0.0804
+0.23%
$ 2.68 million $ 140,502
Mar 25, 6 PM $ 0.0803
-2.16%
$ 2.67 million $ 137,230
Mar 25, 5 PM $ 0.0821
-1.07%
$ 2.73 million $ 130,326
Mar 25, 4 PM $ 0.083
+0.73%
$ 2.76 million $ 122,713
Mar 25, 3 PM $ 0.0824
-1.61%
$ 2.74 million $ 122,586
Mar 25, 2 PM $ 0.0837
+0.13%
$ 2.78 million $ 128,084
Mar 25, 1 PM $ 0.0836
-0.24%
$ 2.78 million $ 132,750
Mar 25, 12 PM $ 0.0836
+0.11%
$ 2.78 million $ 137,705
Mar 25, 11 AM $ 0.0835
+0.12%
$ 2.78 million $ 131,252
Mar 25, 10 AM $ 0.0834
+0.65%
$ 2.77 million $ 129,166
Mar 25, 9 AM $ 0.0828
+0.73%
$ 2.76 million $ 123,886
Mar 25, 8 AM $ 0.0823
+0.19%
$ 2.74 million $ 119,502
Mar 25, 7 AM $ 0.0821
+0.25%
$ 2.73 million $ 118,987
Mar 25, 6 AM $ 0.082
-0.24%
$ 2.73 million $ 118,317
Mar 25, 5 AM $ 0.0822
+0.24%
$ 2.73 million $ 118,151
Mar 25, 4 AM $ 0.082
-0.57%
$ 2.73 million $ 124,359
Mar 25, 3 AM $ 0.083
-1.02%
$ 2.76 million $ 130,128
Mar 25, 2 AM $ 0.0839
-0.12%
$ 2.79 million $ 134,112
Mar 25, 1 AM $ 0.084
+0.55%
$ 2.8 million $ 132,283
Mar 25, 12 AM $ 0.0836
-0.40%
$ 2.78 million $ 131,635
Mar 24, 11 PM $ 0.0839
+0.05%
$ 2.79 million $ 129,247
Mar 24, 10 PM $ 0.0838
-0.37%
$ 2.79 million $ 131,604
Mar 24, 9 PM $ 0.0842
-0.24%
$ 2.8 million $ 133,548
Mar 24, 8 PM $ 0.0844
+2.38%
$ 2.81 million $ 137,294
Mar 24, 7 PM $ 0.0824
+0.48%
$ 2.74 million $ 138,227
Mar 24, 6 PM $ 0.082
+0.23%
$ 2.73 million $ 138,988
Mar 24, 5 PM $ 0.0818
-0.60%
$ 2.72 million $ 139,599
Mar 24, 4 PM $ 0.0823
+0.06%
$ 2.74 million $ 138,762
Mar 24, 3 PM $ 0.0823
-0.78%
$ 2.74 million $ 134,977
Mar 24, 2 PM $ 0.0829
+0.48%
$ 2.76 million $ 133,555
Mar 24, 1 PM $ 0.0826
-0.90%
$ 2.75 million $ 133,867
Mar 24, 12 PM $ 0.0834
-0.05%
$ 2.77 million $ 130,978
Mar 24, 11 AM $ 0.0833
-0.20%
$ 2.77 million $ 134,440
Mar 24, 10 AM $ 0.0835
-0.23%
$ 2.78 million $ 135,848
Mar 24, 9 AM $ 0.0837
+0.25%
$ 2.78 million $ 134,968