OpenChat Historical Data

CHAT Page 71
Download
Date Close Price change Market cap Trading volume
Mar 22, 8 AM $ 0.0834
-0.29%
$ 2.78 million $ 135,554
Mar 22, 7 AM $ 0.0838
-0.07%
$ 2.79 million $ 136,794
Mar 22, 6 AM $ 0.0838
-0.23%
$ 2.79 million $ 136,308
Mar 22, 5 AM $ 0.0839
-0.51%
$ 2.79 million $ 142,178
Mar 22, 4 AM $ 0.0844
+0.28%
$ 2.81 million $ 144,579
Mar 22, 3 AM $ 0.0843
+0.19%
$ 2.8 million $ 141,260
Mar 22, 2 AM $ 0.0842
+0.30%
$ 2.8 million $ 129,953
Mar 22, 1 AM $ 0.0838
-0.34%
$ 2.79 million $ 116,927
Mar 22, 12 AM $ 0.0841
+0.14%
$ 2.8 million $ 113,480
Mar 21, 11 PM $ 0.0845
-2.46%
$ 2.81 million $ 116,388
Mar 21, 10 PM $ 0.0867
-0.27%
$ 2.88 million $ 124,360
Mar 21, 9 PM $ 0.0869
-0.05%
$ 2.89 million $ 132,699
Mar 21, 8 PM $ 0.0869
+0.28%
$ 2.89 million $ 139,614
Mar 21, 7 PM $ 0.0867
-0.01%
$ 2.88 million $ 140,657
Mar 21, 6 PM $ 0.0867
-0.73%
$ 2.88 million $ 145,274
Mar 21, 5 PM $ 0.0873
+1.38%
$ 2.91 million $ 148,128
Mar 21, 4 PM $ 0.0862
-0.97%
$ 2.87 million $ 151,861
Mar 21, 3 PM $ 0.087
+1.10%
$ 2.89 million $ 153,966
Mar 21, 2 PM $ 0.0861
-0.05%
$ 2.86 million $ 147,517
Mar 21, 1 PM $ 0.0861
+0.11%
$ 2.87 million $ 144,855
Mar 21, 12 PM $ 0.0861
+1.71%
$ 2.86 million $ 144,862
Mar 21, 11 AM $ 0.0846
+0.12%
$ 2.81 million $ 145,087
Mar 21, 10 AM $ 0.0845
-0.52%
$ 2.81 million $ 154,620
Mar 21, 9 AM $ 0.0849
-0.23%
$ 2.83 million $ 164,488
Mar 21, 8 AM $ 0.0851
+0.40%
$ 2.83 million $ 170,607
Mar 21, 7 AM $ 0.0848
-0.11%
$ 2.82 million $ 174,546
Mar 21, 6 AM $ 0.0849
+0.06%
$ 2.82 million $ 177,192
Mar 21, 5 AM $ 0.0849
+0.12%
$ 2.82 million $ 170,978
Mar 21, 4 AM $ 0.0847
-0.18%
$ 2.82 million $ 164,262
Mar 21, 3 AM $ 0.0849
-0.70%
$ 2.82 million $ 163,281
Mar 21, 2 AM $ 0.0855
+0.23%
$ 2.84 million $ 162,384
Mar 21, 1 AM $ 0.0849
-0.24%
$ 2.82 million $ 161,709
Mar 21, 12 AM $ 0.0851
-0.07%
$ 2.83 million $ 161,458
Mar 20, 11 PM $ 0.0851
-0.57%
$ 2.83 million $ 159,148
Mar 20, 10 PM $ 0.0856
+0.48%
$ 2.85 million $ 152,307
Mar 20, 9 PM $ 0.0852
+1.61%
$ 2.83 million $ 143,772
Mar 20, 8 PM $ 0.0838
-0.61%
$ 2.79 million $ 134,410
Mar 20, 7 PM $ 0.0843
-0.28%
$ 2.8 million $ 133,084
Mar 20, 6 PM $ 0.0846
-0.76%
$ 2.81 million $ 135,529
Mar 20, 5 PM $ 0.0852
+0.58%
$ 2.83 million $ 136,474
Mar 20, 4 PM $ 0.0847
+0.24%
$ 2.82 million $ 130,788
Mar 20, 3 PM $ 0.0845
-0.23%
$ 2.81 million $ 126,546
Mar 20, 2 PM $ 0.0847
-0.52%
$ 2.82 million $ 124,841
Mar 20, 1 PM $ 0.0851
-0.02%
$ 2.83 million $ 123,707
Mar 20, 12 PM $ 0.0852
-0.58%
$ 2.83 million $ 122,647
Mar 20, 11 AM $ 0.0857
-0.05%
$ 2.85 million $ 120,856
Mar 20, 10 AM $ 0.0857
+0.23%
$ 2.85 million $ 114,957
Mar 20, 9 AM $ 0.0855
-0.02%
$ 2.84 million $ 110,868
Mar 20, 8 AM $ 0.0855
+0.20%
$ 2.84 million $ 109,433
Mar 20, 7 AM $ 0.0853
-0.87%
$ 2.84 million $ 110,899