OpenChat Historical Data

CHAT Page 73
Download
Date Close Price change Market cap Trading volume
Nov 22, 4 AM $ 0.0999
-2.48%
$ 3.22 million $ 125,157
Nov 22, 3 AM $ 0.102
-0.38%
$ 3.3 million $ 122,533
Nov 22, 2 AM $ 0.103
-0.36%
$ 3.31 million $ 123,518
Nov 22, 1 AM $ 0.103
+0.91%
$ 3.32 million $ 133,292
Nov 22, 12 AM $ 0.102
-0.12%
$ 3.3 million $ 136,861
Nov 21, 11 PM $ 0.102
+1.20%
$ 3.3 million $ 137,129
Nov 21, 10 PM $ 0.101
-2.47%
$ 3.26 million $ 136,828
Nov 21, 9 PM $ 0.104
+2.25%
$ 3.34 million $ 137,290
Nov 21, 8 PM $ 0.101
-1.34%
$ 3.27 million $ 141,267
Nov 21, 7 PM $ 0.103
-1.96%
$ 3.31 million $ 140,968
Nov 21, 6 PM $ 0.105
+1.00%
$ 3.38 million $ 140,951
Nov 21, 5 PM $ 0.104
+0.59%
$ 3.34 million $ 143,621
Nov 21, 4 PM $ 0.102
+2.43%
$ 3.3 million $ 148,249
Nov 21, 3 PM $ 0.1
-2.43%
$ 3.22 million $ 148,851
Nov 21, 2 PM $ 0.102
+0.44%
$ 3.3 million $ 151,251
Nov 21, 1 PM $ 0.102
+0.26%
$ 3.29 million $ 147,480
Nov 21, 12 PM $ 0.102
+1.38%
$ 3.29 million $ 144,174
Nov 21, 11 AM $ 0.101
-1.62%
$ 3.24 million $ 143,315
Nov 21, 10 AM $ 0.102
+0.00%
$ 3.3 million $ 142,190
Nov 21, 9 AM $ 0.102
-2.07%
$ 3.3 million $ 136,892
Nov 21, 8 AM $ 0.105
-0.71%
$ 3.37 million $ 136,897
Nov 21, 7 AM $ 0.105
-5.93%
$ 3.4 million $ 134,548
Nov 21, 6 AM $ 0.112
+1.01%
$ 3.61 million $ 130,679
Nov 21, 5 AM $ 0.111
+0.33%
$ 3.57 million $ 124,470
Nov 21, 4 AM $ 0.11
-0.50%
$ 3.56 million $ 124,795
Nov 21, 3 AM $ 0.111
+0.07%
$ 3.57 million $ 126,599
Nov 21, 2 AM $ 0.111
+0.76%
$ 3.58 million $ 129,262
Nov 21, 1 AM $ 0.11
+0.25%
$ 3.55 million $ 122,815
Nov 21, 12 AM $ 0.11
+1.49%
$ 3.54 million $ 124,837
Nov 20, 11 PM $ 0.108
-2.48%
$ 3.49 million $ 127,346
Nov 20, 10 PM $ 0.111
+1.90%
$ 3.58 million $ 128,934
Nov 20, 9 PM $ 0.109
+0.85%
$ 3.52 million $ 131,577
Nov 20, 8 PM $ 0.108
+3.87%
$ 3.48 million $ 135,316
Nov 20, 7 PM $ 0.104
-0.88%
$ 3.34 million $ 133,769
Nov 20, 6 PM $ 0.104
+0.25%
$ 3.37 million $ 132,455
Nov 20, 5 PM $ 0.104
-1.72%
$ 3.36 million $ 133,185
Nov 20, 4 PM $ 0.106
-2.00%
$ 3.42 million $ 135,459
Nov 20, 3 PM $ 0.108
-3.68%
$ 3.5 million $ 135,929
Nov 20, 2 PM $ 0.113
+0.42%
$ 3.63 million $ 133,274
Nov 20, 1 PM $ 0.112
-0.27%
$ 3.62 million $ 133,785
Nov 20, 12 PM $ 0.112
-0.88%
$ 3.63 million $ 138,396
Nov 20, 11 AM $ 0.113
-1.45%
$ 3.65 million $ 141,706
Nov 20, 10 AM $ 0.115
+1.79%
$ 3.71 million $ 140,144
Nov 20, 9 AM $ 0.113
+0.37%
$ 3.64 million $ 143,062
Nov 20, 8 AM $ 0.113
-0.72%
$ 3.63 million $ 146,157
Nov 20, 7 AM $ 0.114
+1.71%
$ 3.66 million $ 149,721
Nov 20, 6 AM $ 0.112
+0.03%
$ 3.61 million $ 151,133
Nov 20, 5 AM $ 0.112
+0.98%
$ 3.61 million $ 154,572
Nov 20, 4 AM $ 0.111
-0.59%
$ 3.57 million $ 159,670
Nov 20, 3 AM $ 0.111
-0.29%
$ 3.59 million $ 162,757