OpenChat Historical Data

CHAT Page 79
Download
Date Close Price change Market cap Trading volume
Mar 5, 11 PM $ 0.0831
-0.52%
$ 2.76 million $ 149,858
Mar 5, 10 PM $ 0.0836
+0.24%
$ 2.78 million $ 145,199
Mar 5, 9 PM $ 0.0833
-0.24%
$ 2.77 million $ 136,502
Mar 5, 8 PM $ 0.0835
+0.96%
$ 2.78 million $ 137,974
Mar 5, 7 PM $ 0.0827
+0.73%
$ 2.75 million $ 143,168
Mar 5, 6 PM $ 0.0821
+2.49%
$ 2.73 million $ 140,785
Mar 5, 5 PM $ 0.0801
-0.74%
$ 2.66 million $ 140,808
Mar 5, 4 PM $ 0.0807
-1.55%
$ 2.68 million $ 144,063
Mar 5, 3 PM $ 0.082
-1.49%
$ 2.73 million $ 134,123
Mar 5, 2 PM $ 0.0832
+0.82%
$ 2.77 million $ 135,895
Mar 5, 1 PM $ 0.0825
-0.92%
$ 2.74 million $ 145,029
Mar 5, 12 PM $ 0.0833
+0.77%
$ 2.77 million $ 151,441
Mar 5, 11 AM $ 0.0827
-0.38%
$ 2.75 million $ 152,340
Mar 5, 10 AM $ 0.083
-0.15%
$ 2.76 million $ 152,169
Mar 5, 9 AM $ 0.0831
+1.96%
$ 2.76 million $ 151,822
Mar 5, 8 AM $ 0.0815
-0.03%
$ 2.71 million $ 150,298
Mar 5, 7 AM $ 0.0815
-0.05%
$ 2.71 million $ 149,296
Mar 5, 6 AM $ 0.0816
+0.69%
$ 2.71 million $ 155,166
Mar 5, 5 AM $ 0.081
-0.61%
$ 2.69 million $ 167,590
Mar 5, 4 AM $ 0.0815
-0.05%
$ 2.71 million $ 168,030
Mar 5, 3 AM $ 0.0815
+0.18%
$ 2.71 million $ 156,445
Mar 5, 2 AM $ 0.0814
+0.81%
$ 2.71 million $ 147,689
Mar 5, 1 AM $ 0.0807
+0.37%
$ 2.68 million $ 145,350
Mar 5, 12 AM $ 0.0804
-0.06%
$ 2.67 million $ 145,234
Mar 4, 11 PM $ 0.0805
-0.45%
$ 2.68 million $ 144,533
Mar 4, 10 PM $ 0.0809
-0.84%
$ 2.69 million $ 144,211
Mar 4, 9 PM $ 0.0815
+1.06%
$ 2.71 million $ 142,246
Mar 4, 8 PM $ 0.0807
-0.83%
$ 2.68 million $ 135,400
Mar 4, 7 PM $ 0.0813
+0.08%
$ 2.7 million $ 127,885
Mar 4, 6 PM $ 0.0811
+0.30%
$ 2.7 million $ 130,336
Mar 4, 5 PM $ 0.081
-0.65%
$ 2.69 million $ 131,233
Mar 4, 4 PM $ 0.0816
-1.27%
$ -- $ 132,405
Mar 4, 1 PM $ 0.0819
+0.32%
$ 2.72 million $ 125,765
Mar 4, 12 PM $ 0.0815
-0.47%
$ 2.71 million $ 125,388
Mar 4, 11 AM $ 0.0817
-1.44%
$ 2.71 million $ 124,025
Mar 4, 9 AM $ 0.0838
+0.31%
$ 2.78 million $ 133,325
Mar 4, 8 AM $ 0.0833
+2.54%
$ 2.77 million $ 134,351
Mar 4, 7 AM $ 0.0812
+1.90%
$ 2.7 million $ 138,226
Mar 4, 6 AM $ 0.0797
-1.13%
$ 2.65 million $ 136,721
Mar 4, 5 AM $ 0.0806
-0.25%
$ 2.68 million $ 125,845
Mar 4, 4 AM $ 0.0807
-0.15%
$ 2.68 million $ 122,154
Mar 4, 3 AM $ 0.0805
-1.20%
$ 2.67 million $ 123,923
Mar 4, 2 AM $ 0.0817
+2.33%
$ 2.71 million $ 125,278
Mar 4, 1 AM $ 0.0797
+1.11%
$ 2.65 million $ 124,267
Mar 4, 12 AM $ 0.0786
+1.14%
$ 2.61 million $ 123,842
Mar 3, 11 PM $ 0.0778
+0.25%
$ 2.58 million $ 123,806
Mar 3, 10 PM $ 0.0776
+0.74%
$ 2.58 million $ 125,368
Mar 3, 9 PM $ 0.0769
-0.14%
$ 2.55 million $ 131,266
Mar 3, 8 PM $ 0.0769
-0.83%
$ 2.55 million $ 136,701
Mar 3, 7 PM $ 0.0777
+1.11%
$ 2.58 million $ 139,099