OpenChat Historical Data

CHAT Page 75
Download
Date Close Price change Market cap Trading volume
Mar 14, 3 AM $ 0.0823
+0.14%
$ 2.74 million $ 135,898
Mar 14, 2 AM $ 0.0821
+0.43%
$ 2.73 million $ 133,287
Mar 14, 1 AM $ 0.0817
+1.36%
$ 2.72 million $ 129,441
Mar 14, 12 AM $ 0.0806
-0.31%
$ 2.68 million $ 128,017
Mar 13, 11 PM $ 0.0809
+0.13%
$ 2.69 million $ 127,549
Mar 13, 10 PM $ 0.0807
-0.62%
$ 2.68 million $ 128,641
Mar 13, 9 PM $ 0.0813
+0.36%
$ 2.7 million $ 135,388
Mar 13, 8 PM $ 0.0811
+0.57%
$ 2.7 million $ 138,524
Mar 13, 7 PM $ 0.0806
-0.88%
$ 2.68 million $ 143,429
Mar 13, 6 PM $ 0.0812
+0.53%
$ 2.7 million $ 140,056
Mar 13, 5 PM $ 0.0808
-1.86%
$ 2.69 million $ 133,131
Mar 13, 4 PM $ 0.0825
+0.03%
$ 2.74 million $ 135,594
Mar 13, 3 PM $ 0.0824
+0.77%
$ 2.74 million $ 139,782
Mar 13, 2 PM $ 0.0821
-0.52%
$ 2.73 million $ 140,067
Mar 13, 1 PM $ 0.0826
+2.10%
$ 2.75 million $ 145,393
Mar 13, 12 PM $ 0.0809
+0.86%
$ 2.69 million $ 152,975
Mar 13, 11 AM $ 0.0801
-0.96%
$ 2.66 million $ 153,689
Mar 13, 10 AM $ 0.0808
-0.65%
$ 2.69 million $ 149,131
Mar 13, 9 AM $ 0.0814
+0.27%
$ 2.71 million $ 146,322
Mar 13, 8 AM $ 0.0812
+0.03%
$ 2.7 million $ 146,928
Mar 13, 7 AM $ 0.0813
-0.76%
$ 2.71 million $ 151,684
Mar 13, 6 AM $ 0.082
+0.05%
$ 2.73 million $ 161,478
Mar 13, 5 AM $ 0.0819
+0.45%
$ 2.72 million $ 163,003
Mar 13, 4 AM $ 0.0815
-1.97%
$ 2.71 million $ 158,872
Mar 13, 3 AM $ 0.0833
+0.51%
$ 2.77 million $ 151,214
Mar 13, 2 AM $ 0.0828
+0.24%
$ 2.75 million $ 145,652
Mar 13, 1 AM $ 0.0825
+0.17%
$ 2.75 million $ 145,160
Mar 13, 12 AM $ 0.0824
-0.91%
$ 2.74 million $ 145,269
Mar 12, 11 PM $ 0.0832
+2.03%
$ 2.77 million $ 144,868
Mar 12, 10 PM $ 0.0816
-0.26%
$ 2.71 million $ 143,904
Mar 12, 9 PM $ 0.0818
+0.86%
$ 2.72 million $ 137,673
Mar 12, 8 PM $ 0.081
+0.06%
$ 2.7 million $ 135,242
Mar 12, 7 PM $ 0.0809
+0.43%
$ 2.69 million $ 139,392
Mar 12, 6 PM $ 0.0807
-0.16%
$ 2.68 million $ 140,410
Mar 12, 5 PM $ 0.0808
+0.11%
$ 2.69 million $ 140,367
Mar 12, 4 PM $ 0.0808
-1.03%
$ 2.69 million $ 140,240
Mar 12, 3 PM $ 0.0816
+1.49%
$ 2.71 million $ 140,218
Mar 12, 2 PM $ 0.0804
-0.73%
$ 2.67 million $ 140,797
Mar 12, 1 PM $ 0.0809
+0.78%
$ 2.69 million $ 135,916
Mar 12, 12 PM $ 0.0803
+0.71%
$ 2.67 million $ 129,741
Mar 12, 11 AM $ 0.0797
+0.50%
$ 2.65 million $ 128,300
Mar 12, 10 AM $ 0.0793
+0.63%
$ 2.64 million $ 129,130
Mar 12, 9 AM $ 0.0788
-0.27%
$ 2.62 million $ 129,183
Mar 12, 8 AM $ 0.079
-0.24%
$ 2.63 million $ 127,214
Mar 12, 7 AM $ 0.0792
+1.21%
$ 2.63 million $ 122,393
Mar 12, 6 AM $ 0.0783
+0.51%
$ 2.6 million $ 113,306
Mar 12, 5 AM $ 0.0779
-1.19%
$ 2.59 million $ 109,169
Mar 12, 4 AM $ 0.0788
-0.31%
$ 2.62 million $ 115,425
Mar 12, 3 AM $ 0.079
+0.50%
$ 2.63 million $ 127,159
Mar 12, 2 AM $ 0.0787
-0.63%
$ 2.62 million $ 137,613