OpenChat Historical Data

CHAT Page 74
Download
Date Close Price change Market cap Trading volume
Mar 16, 4 AM $ 0.0845
+0.96%
$ 2.81 million $ 126,161
Mar 16, 3 AM $ 0.0837
+0.96%
$ 2.79 million $ 121,997
Mar 16, 2 AM $ 0.0829
+0.30%
$ 2.76 million $ 119,528
Mar 16, 1 AM $ 0.0827
+0.00%
$ 2.75 million $ 117,621
Mar 16, 12 AM $ 0.0827
-0.65%
$ 2.75 million $ 116,096
Mar 15, 11 PM $ 0.0831
-0.72%
$ 2.76 million $ 114,435
Mar 15, 10 PM $ 0.0837
+0.30%
$ 2.78 million $ 112,964
Mar 15, 9 PM $ 0.0834
+0.29%
$ 2.77 million $ 111,104
Mar 15, 8 PM $ 0.0832
-0.66%
$ 2.77 million $ 109,946
Mar 15, 7 PM $ 0.0838
+0.91%
$ 2.79 million $ 109,285
Mar 15, 6 PM $ 0.083
-0.66%
$ 2.76 million $ 108,301
Mar 15, 5 PM $ 0.0836
+1.15%
$ 2.78 million $ 100,708
Mar 15, 4 PM $ 0.0826
-0.07%
$ 2.75 million $ 96,149
Mar 15, 3 PM $ 0.0828
-0.17%
$ 2.75 million $ 98,329
Mar 15, 2 PM $ 0.0829
+0.24%
$ 2.76 million $ 103,775
Mar 15, 1 PM $ 0.0828
-0.48%
$ 2.75 million $ 101,896
Mar 15, 12 PM $ 0.0832
+0.24%
$ 2.77 million $ 99,414
Mar 15, 11 AM $ 0.083
+0.12%
$ 2.76 million $ 104,530
Mar 15, 10 AM $ 0.0829
-0.12%
$ 2.76 million $ 107,643
Mar 15, 9 AM $ 0.083
-0.17%
$ 2.76 million $ 104,728
Mar 15, 8 AM $ 0.0831
-0.12%
$ 2.77 million $ 106,538
Mar 15, 7 AM $ 0.0832
-0.02%
$ 2.77 million $ 110,406
Mar 15, 6 AM $ 0.0832
+0.11%
$ 2.77 million $ 120,994
Mar 15, 5 AM $ 0.0832
+0.08%
$ 2.77 million $ 125,852
Mar 15, 4 AM $ 0.0831
+0.12%
$ 2.76 million $ 120,852
Mar 15, 3 AM $ 0.083
-0.39%
$ 2.76 million $ 118,674
Mar 15, 2 AM $ 0.0833
-0.06%
$ 2.77 million $ 126,888
Mar 15, 1 AM $ 0.0834
+0.62%
$ 2.77 million $ 133,722
Mar 15, 12 AM $ 0.0829
-0.76%
$ 2.76 million $ 136,698
Mar 14, 11 PM $ 0.0836
+0.55%
$ 2.78 million $ 139,200
Mar 14, 10 PM $ 0.0831
+0.51%
$ 2.77 million $ 141,195
Mar 14, 9 PM $ 0.0827
+0.30%
$ 2.75 million $ 140,927
Mar 14, 8 PM $ 0.0825
-0.12%
$ 2.74 million $ 136,502
Mar 14, 7 PM $ 0.0826
-0.37%
$ 2.75 million $ 137,032
Mar 14, 6 PM $ 0.0829
-0.11%
$ 2.76 million $ 144,586
Mar 14, 5 PM $ 0.0829
+0.49%
$ 2.76 million $ 152,119
Mar 14, 4 PM $ 0.0825
+0.67%
$ 2.74 million $ 153,601
Mar 14, 3 PM $ 0.0819
-0.01%
$ 2.73 million $ 151,919
Mar 14, 2 PM $ 0.082
+0.30%
$ 2.73 million $ 143,727
Mar 14, 1 PM $ 0.0817
+0.78%
$ 2.72 million $ 138,681
Mar 14, 12 PM $ 0.081
-0.87%
$ 2.69 million $ 138,060
Mar 14, 11 AM $ 0.0817
+1.03%
$ 2.72 million $ 135,820
Mar 14, 10 AM $ 0.0809
-0.81%
$ 2.69 million $ 136,121
Mar 14, 9 AM $ 0.0816
-0.57%
$ 2.71 million $ 139,076
Mar 14, 8 AM $ 0.082
+0.44%
$ 2.73 million $ 139,831
Mar 14, 7 AM $ 0.0816
-0.68%
$ 2.71 million $ 137,602
Mar 14, 6 AM $ 0.0822
-1.03%
$ 2.73 million $ 128,364
Mar 14, 5 AM $ 0.0829
-0.10%
$ 2.76 million $ 124,512
Mar 14, 4 AM $ 0.0831
+0.96%
$ 2.76 million $ 128,819
Mar 14, 3 AM $ 0.0823
+0.14%
$ 2.74 million $ 135,898