OpenChat Historical Data

CHAT Page 78
Download
Date Close Price change Market cap Trading volume
Mar 8, 12 AM $ 0.0779
-1.27%
$ 2.59 million $ 136,208
Mar 7, 11 PM $ 0.0789
-0.06%
$ 2.62 million $ 140,996
Mar 7, 10 PM $ 0.0791
-0.57%
$ 2.63 million $ 142,635
Mar 7, 9 PM $ 0.0795
-0.13%
$ 2.64 million $ 138,295
Mar 7, 8 PM $ 0.0795
-0.11%
$ 2.64 million $ 134,902
Mar 7, 7 PM $ 0.0796
-0.45%
$ 2.65 million $ 130,509
Mar 7, 6 PM $ 0.08
-0.50%
$ 2.66 million $ 123,789
Mar 7, 5 PM $ 0.0805
+0.30%
$ 2.68 million $ 119,723
Mar 7, 4 PM $ 0.0801
-0.17%
$ 2.66 million $ 119,634
Mar 7, 3 PM $ 0.0801
-0.25%
$ 2.66 million $ 123,813
Mar 7, 2 PM $ 0.0803
-0.82%
$ 2.67 million $ 124,353
Mar 7, 1 PM $ 0.081
+1.00%
$ 2.69 million $ 126,990
Mar 7, 12 PM $ 0.0801
-0.37%
$ 2.66 million $ 132,073
Mar 7, 11 AM $ 0.0805
-0.12%
$ 2.68 million $ 135,268
Mar 7, 10 AM $ 0.0806
+0.19%
$ 2.68 million $ 134,933
Mar 7, 9 AM $ 0.0803
+0.74%
$ 2.67 million $ 135,034
Mar 7, 8 AM $ 0.0799
+0.12%
$ 2.66 million $ 135,097
Mar 7, 7 AM $ 0.0799
+0.63%
$ 2.65 million $ 137,641
Mar 7, 6 AM $ 0.0792
-0.93%
$ 2.63 million $ 137,831
Mar 7, 5 AM $ 0.08
+0.18%
$ 2.66 million $ 135,016
Mar 7, 4 AM $ 0.08
+1.01%
$ 2.66 million $ 133,936
Mar 7, 3 AM $ 0.0791
-0.69%
$ 2.63 million $ 128,172
Mar 7, 2 AM $ 0.0796
+0.13%
$ 2.65 million $ 121,016
Mar 7, 1 AM $ 0.0796
-0.86%
$ 2.64 million $ 122,546
Mar 7, 12 AM $ 0.0802
-0.80%
$ 2.67 million $ 123,889
Mar 6, 11 PM $ 0.0809
+0.13%
$ 2.69 million $ 121,099
Mar 6, 10 PM $ 0.0808
+0.47%
$ 2.69 million $ 122,997
Mar 6, 9 PM $ 0.0805
-0.07%
$ 2.68 million $ 132,592
Mar 6, 8 PM $ 0.0805
+0.90%
$ 2.68 million $ 138,241
Mar 6, 7 PM $ 0.0798
-0.01%
$ 2.65 million $ 139,639
Mar 6, 6 PM $ 0.0798
+0.37%
$ 2.65 million $ 144,413
Mar 6, 5 PM $ 0.0795
-0.69%
$ 2.64 million $ 147,901
Mar 6, 4 PM $ 0.0802
-0.37%
$ 2.66 million $ 149,655
Mar 6, 3 PM $ 0.0804
+0.43%
$ 2.67 million $ 154,257
Mar 6, 2 PM $ 0.0801
-2.02%
$ 2.66 million $ 154,662
Mar 6, 1 PM $ 0.0817
-1.68%
$ 2.72 million $ 152,184
Mar 6, 12 PM $ 0.0831
-0.32%
$ 2.76 million $ 147,335
Mar 6, 11 AM $ 0.0834
-3.22%
$ 2.77 million $ 145,238
Mar 6, 10 AM $ 0.0861
+2.00%
$ 2.86 million $ 145,384
Mar 6, 9 AM $ 0.0845
-0.22%
$ 2.81 million $ 145,934
Mar 6, 8 AM $ 0.0847
-0.35%
$ 2.82 million $ 146,910
Mar 6, 7 AM $ 0.0851
-0.28%
$ 2.83 million $ 144,673
Mar 6, 6 AM $ 0.0853
+1.40%
$ 2.84 million $ 140,712
Mar 6, 5 AM $ 0.0841
+0.38%
$ 2.8 million $ 140,028
Mar 6, 4 AM $ 0.0838
-0.90%
$ 2.79 million $ 143,352
Mar 6, 3 AM $ 0.0846
+0.53%
$ 2.81 million $ 154,381
Mar 6, 2 AM $ 0.0841
-0.08%
$ 2.8 million $ 158,431
Mar 6, 1 AM $ 0.0842
+0.79%
$ 2.8 million $ 154,496
Mar 6, 12 AM $ 0.0836
+0.74%
$ 2.78 million $ 152,095
Mar 5, 11 PM $ 0.0831
-0.52%
$ 2.76 million $ 149,858