OpenChat Historical Data

CHAT Page 77
Download
Date Close Price change Market cap Trading volume
Mar 10, 1 AM $ 0.0776
+0.52%
$ 2.58 million $ 133,957
Mar 10, 12 AM $ 0.0773
+0.44%
$ 2.57 million $ 127,228
Mar 9, 11 PM $ 0.0769
-0.39%
$ 2.56 million $ 124,093
Mar 9, 10 PM $ 0.0772
-1.40%
$ 2.57 million $ 125,217
Mar 9, 9 PM $ 0.0783
-0.05%
$ 2.6 million $ 128,285
Mar 9, 8 PM $ 0.0783
+0.38%
$ 2.6 million $ 137,075
Mar 9, 7 PM $ 0.078
+0.32%
$ 2.59 million $ 139,956
Mar 9, 6 PM $ 0.0777
-0.32%
$ 2.59 million $ 144,973
Mar 9, 5 PM $ 0.078
+0.14%
$ 2.59 million $ 146,863
Mar 9, 4 PM $ 0.0779
-0.26%
$ 2.59 million $ 149,837
Mar 9, 3 PM $ 0.0781
-0.07%
$ 2.6 million $ 146,154
Mar 9, 2 PM $ 0.0781
-0.31%
$ 2.6 million $ 140,959
Mar 9, 1 PM $ 0.0782
-0.01%
$ 2.6 million $ 136,003
Mar 9, 12 PM $ 0.0782
+0.46%
$ 2.6 million $ 132,834
Mar 9, 11 AM $ 0.0778
+0.29%
$ 2.59 million $ 125,749
Mar 9, 10 AM $ 0.0776
+0.20%
$ 2.58 million $ 124,521
Mar 9, 9 AM $ 0.0775
-0.30%
$ 2.58 million $ 123,194
Mar 9, 8 AM $ 0.0779
-0.60%
$ 2.59 million $ 129,359
Mar 9, 7 AM $ 0.0783
+0.49%
$ 2.6 million $ 136,623
Mar 9, 6 AM $ 0.0778
-1.20%
$ 2.59 million $ 139,596
Mar 9, 5 AM $ 0.0786
+1.26%
$ 2.61 million $ 138,356
Mar 9, 4 AM $ 0.0778
+0.88%
$ 2.59 million $ 138,054
Mar 9, 3 AM $ 0.077
+0.33%
$ 2.56 million $ 140,764
Mar 9, 2 AM $ 0.0768
+0.15%
$ 2.55 million $ 141,598
Mar 9, 1 AM $ 0.0767
+0.13%
$ 2.55 million $ 140,170
Mar 9, 12 AM $ 0.0766
+0.91%
$ 2.55 million $ 139,121
Mar 8, 11 PM $ 0.076
-0.27%
$ 2.53 million $ 137,575
Mar 8, 10 PM $ 0.0762
-0.71%
$ 2.53 million $ 138,128
Mar 8, 9 PM $ 0.0766
-0.13%
$ 2.55 million $ 140,525
Mar 8, 8 PM $ 0.0768
+0.22%
$ 2.55 million $ 136,046
Mar 8, 7 PM $ 0.0766
+1.25%
$ 2.55 million $ 135,303
Mar 8, 6 PM $ 0.0756
-0.13%
$ 2.51 million $ 135,891
Mar 8, 5 PM $ 0.0756
-3.07%
$ 2.52 million $ 136,294
Mar 8, 4 PM $ 0.078
-0.78%
$ 2.59 million $ 133,337
Mar 8, 3 PM $ 0.0785
-0.34%
$ 2.61 million $ 133,371
Mar 8, 2 PM $ 0.0787
-0.95%
$ 2.62 million $ 132,684
Mar 8, 1 PM $ 0.0794
-0.31%
$ 2.64 million $ 132,171
Mar 8, 12 PM $ 0.08
+0.41%
$ 2.66 million $ 132,490
Mar 8, 11 AM $ 0.0796
+0.36%
$ 2.65 million $ 131,922
Mar 8, 10 AM $ 0.0791
+0.34%
$ 2.63 million $ 131,622
Mar 8, 9 AM $ 0.0788
+1.16%
$ 2.62 million $ 130,584
Mar 8, 8 AM $ 0.0778
+0.38%
$ 2.59 million $ 123,051
Mar 8, 7 AM $ 0.0775
-0.06%
$ 2.58 million $ 114,530
Mar 8, 6 AM $ 0.0775
-0.20%
$ 2.57 million $ 113,795
Mar 8, 5 AM $ 0.0777
+0.78%
$ 2.58 million $ 117,845
Mar 8, 4 AM $ 0.0771
-0.45%
$ 2.56 million $ 118,027
Mar 8, 3 AM $ 0.0774
+0.21%
$ 2.57 million $ 120,437
Mar 8, 2 AM $ 0.0772
-0.85%
$ 2.57 million $ 130,139
Mar 8, 1 AM $ 0.0779
+0.00%
$ 2.59 million $ 135,319
Mar 8, 12 AM $ 0.0779
-1.27%
$ 2.59 million $ 136,208