OpenChat Historical Data

CHAT Page 7
Download
Date Close Price change Market cap Trading volume
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
Mar 30, 12 PM $ 0.074
-0.01%
$ 2.46 million $ 101,737
Mar 30, 11 AM $ 0.074
+0.22%
$ 2.46 million $ 96,685
Mar 30, 10 AM $ 0.0737
+0.37%
$ 2.45 million $ 99,258
Mar 30, 9 AM $ 0.0734
-0.63%
$ 2.44 million $ 103,246
Mar 30, 8 AM $ 0.074
+0.00%
$ 2.46 million $ 105,914
Mar 30, 7 AM $ 0.0739
+0.64%
$ 2.46 million $ 105,853
Mar 30, 6 AM $ 0.0735
+0.18%
$ 2.45 million $ 108,645
Mar 30, 5 AM $ 0.0733
-0.31%
$ 2.44 million $ 112,603
Mar 30, 4 AM $ 0.0735
+0.36%
$ 2.45 million $ 114,438
Mar 30, 3 AM $ 0.0732
+0.11%
$ 2.44 million $ 119,153
Mar 30, 2 AM $ 0.0732
+0.55%
$ 2.44 million $ 132,523
Mar 30, 1 AM $ 0.0727
+0.75%
$ 2.42 million $ 139,848
Mar 30, 12 AM $ 0.072
+0.33%
$ 2.4 million $ 139,995
Mar 29, 11 PM $ 0.0717
+0.31%
$ 2.39 million $ 142,182
Mar 29, 10 PM $ 0.0715
-1.60%
$ 2.38 million $ 141,850
Mar 29, 9 PM $ 0.0727
+0.32%
$ 2.42 million $ 142,762
Mar 29, 8 PM $ 0.0725
+0.37%
$ 2.41 million $ 136,267
Mar 29, 7 PM $ 0.0722
-0.15%
$ 2.4 million $ 141,003
Mar 29, 6 PM $ 0.0723
+0.20%
$ 2.41 million $ 147,267
Mar 29, 5 PM $ 0.0721
-0.08%
$ 2.4 million $ 148,205
Mar 29, 4 PM $ 0.0722
-0.39%
$ 2.4 million $ 146,090
Mar 29, 3 PM $ 0.0724
-0.02%
$ 2.41 million $ 144,556
Mar 29, 2 PM $ 0.0724
+0.10%
$ 2.41 million $ 148,244
Mar 29, 1 PM $ 0.0725
-0.06%
$ 2.41 million $ 155,190
Mar 29, 12 PM $ 0.0725
-0.28%
$ 2.41 million $ 160,304
Mar 29, 11 AM $ 0.0727
+0.48%
$ 2.42 million $ 168,363
Mar 29, 10 AM $ 0.0724
-0.40%
$ 2.41 million $ 172,770
Mar 29, 9 AM $ 0.0727
+0.07%
$ 2.42 million $ 169,364
Mar 29, 8 AM $ 0.0726
+0.07%
$ 2.42 million $ 168,021