OpenChat Historical Data

CHAT Page 70
Download
Date Close Price change Market cap Trading volume
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
Nov 28, 4 AM $ 0.0985
-0.51%
$ 3.18 million $ 144,626
Nov 28, 3 AM $ 0.0991
+0.53%
$ 3.2 million $ 147,941
Nov 28, 2 AM $ 0.0983
+0.47%
$ 3.17 million $ 152,390
Nov 28, 1 AM $ 0.0977
-1.60%
$ 3.15 million $ 148,162
Nov 28, 12 AM $ 0.0993
+0.32%
$ 3.2 million $ 144,356
Nov 27, 11 PM $ 0.0989
-0.09%
$ 3.19 million $ 136,267
Nov 27, 10 PM $ 0.0991
-1.11%
$ 3.19 million $ 128,857
Nov 27, 9 PM $ 0.1
-0.05%
$ 3.23 million $ 130,975
Nov 27, 8 PM $ 0.1
-0.58%
$ 3.24 million $ 137,513
Nov 27, 7 PM $ 0.101
-0.20%
$ 3.26 million $ 133,313
Nov 27, 6 PM $ 0.101
-0.11%
$ 3.27 million $ 132,482
Nov 27, 5 PM $ 0.101
-0.44%
$ 3.27 million $ 132,663
Nov 27, 4 PM $ 0.102
-0.19%
$ 3.28 million $ 133,424
Nov 27, 3 PM $ 0.102
+0.68%
$ 3.29 million $ 131,811
Nov 27, 2 PM $ 0.101
+0.55%
$ 3.27 million $ 132,487
Nov 27, 1 PM $ 0.101
+0.88%
$ 3.25 million $ 140,474
Nov 27, 12 PM $ 0.0999
+0.13%
$ 3.22 million $ 146,056
Nov 27, 11 AM $ 0.0998
+0.25%
$ 3.22 million $ 149,120
Nov 27, 10 AM $ 0.0995
-1.25%
$ 3.21 million $ 152,299
Nov 27, 9 AM $ 0.101
-1.18%
$ 3.25 million $ 155,006
Nov 27, 8 AM $ 0.102
+0.04%
$ 3.29 million $ 151,490
Nov 27, 7 AM $ 0.102
-0.49%
$ 3.29 million $ 147,732
Nov 27, 6 AM $ 0.102
+0.68%
$ 3.3 million $ 144,881
Nov 27, 5 AM $ 0.102
-0.15%
$ 3.28 million $ 143,399
Nov 27, 4 AM $ 0.102
-0.74%
$ 3.28 million $ 144,139
Nov 27, 3 AM $ 0.103
-1.88%
$ 3.31 million $ 141,597
Nov 27, 2 AM $ 0.105
-0.48%
$ 3.37 million $ 134,781
Nov 27, 1 AM $ 0.105
-0.28%
$ 3.39 million $ 132,706
Nov 27, 12 AM $ 0.105
+1.11%
$ 3.4 million $ 132,053
Nov 26, 11 PM $ 0.104
+0.34%
$ 3.36 million $ 130,984
Nov 26, 10 PM $ 0.104
-0.43%
$ 3.35 million $ 136,255
Nov 26, 9 PM $ 0.104
+0.97%
$ 3.37 million $ 135,009
Nov 26, 8 PM $ 0.103
-1.37%
$ 3.34 million $ 138,199
Nov 26, 7 PM $ 0.105
-0.56%
$ 3.39 million $ 139,637
Nov 26, 6 PM $ 0.105
+0.16%
$ 3.4 million $ 140,427
Nov 26, 5 PM $ 0.105
+2.73%
$ 3.4 million $ 141,365
Nov 26, 4 PM $ 0.103
+0.79%
$ 3.31 million $ 143,841
Nov 26, 3 PM $ 0.102
-0.41%
$ 3.28 million $ 150,699
Nov 26, 2 PM $ 0.102
-0.30%
$ 3.3 million $ 153,105
Nov 26, 1 PM $ 0.103
+1.02%
$ 3.32 million $ 147,313
Nov 26, 12 PM $ 0.102
+0.35%
$ 3.28 million $ 141,870
Nov 26, 11 AM $ 0.101
-0.79%
$ 3.27 million $ 139,762
Nov 26, 10 AM $ 0.102
-0.72%
$ 3.3 million $ 136,151
Nov 26, 9 AM $ 0.103
-0.43%
$ 3.32 million $ 127,361
Nov 26, 8 AM $ 0.104
-0.46%
$ 3.35 million $ 123,391
Nov 26, 7 AM $ 0.104
-0.39%
$ 3.35 million $ 123,196
Nov 26, 6 AM $ 0.104
+0.36%
$ 3.37 million $ 129,223
Nov 26, 5 AM $ 0.104
+0.03%
$ 3.36 million $ 138,895