OpenChat Historical Data

CHAT Page 80
Download
Date Close Price change Market cap Trading volume
Nov 8, 2 AM $ 0.17
+5.82%
$ 5.46 million $ 242,949
Nov 8, 1 AM $ 0.16
+2.14%
$ 5.16 million $ 220,688
Nov 8, 12 AM $ 0.157
-5.14%
$ 5.05 million $ 213,284
Nov 7, 11 PM $ 0.165
+7.92%
$ 5.31 million $ 209,108
Nov 7, 10 PM $ 0.153
-2.93%
$ 4.92 million $ 201,222
Nov 7, 9 PM $ 0.158
+2.16%
$ 5.09 million $ 210,823
Nov 7, 8 PM $ 0.155
+3.38%
$ 4.99 million $ 209,662
Nov 7, 7 PM $ 0.15
-1.54%
$ 4.82 million $ 215,973
Nov 7, 6 PM $ 0.152
-0.99%
$ 4.9 million $ 220,421
Nov 7, 5 PM $ 0.154
-0.07%
$ 4.95 million $ 221,002
Nov 7, 4 PM $ 0.154
+1.09%
$ 4.96 million $ 221,166
Nov 7, 3 PM $ 0.153
-4.15%
$ 4.93 million $ 219,324
Nov 7, 2 PM $ 0.159
+2.21%
$ 5.12 million $ 225,666
Nov 7, 1 PM $ 0.156
+2.48%
$ 5.03 million $ 221,079
Nov 7, 12 PM $ 0.152
-5.00%
$ 4.9 million $ 216,271
Nov 7, 11 AM $ 0.16
+1.82%
$ 5.16 million $ 215,081
Nov 7, 10 AM $ 0.157
-3.63%
$ 5.07 million $ 202,929
Nov 7, 9 AM $ 0.163
-17.26%
$ 5.25 million $ 206,685
Nov 7, 8 AM $ 0.197
+9.79%
$ 6.34 million $ 10,123
Nov 7, 7 AM $ 0.182
+11.83%
$ 5.85 million $ 132,586
Nov 7, 6 AM $ 0.162
-1.58%
$ 5.23 million $ 127,485
Nov 7, 5 AM $ 0.165
+9.92%
$ 5.31 million $ 123,081
Nov 7, 4 AM $ 0.15
-0.59%
$ 4.82 million $ 125,065
Nov 7, 3 AM $ 0.151
+6.45%
$ 4.85 million $ 128,753
Nov 7, 2 AM $ 0.141
+3.78%
$ 4.55 million $ 130,303
Nov 7, 1 AM $ 0.136
-1.45%
$ 4.39 million $ 131,963
Nov 7, 12 AM $ 0.138
-0.78%
$ 4.46 million $ 139,491
Nov 6, 11 PM $ 0.139
-0.19%
$ 4.49 million $ 141,448
Nov 6, 10 PM $ 0.14
-2.48%
$ 4.5 million $ 142,051
Nov 6, 9 PM $ 0.143
-0.12%
$ 4.61 million $ 145,131
Nov 6, 8 PM $ 0.143
-4.82%
$ 4.62 million $ 144,967
Nov 6, 7 PM $ 0.151
+0.31%
$ 4.85 million $ 145,164
Nov 6, 6 PM $ 0.151
-3.46%
$ 4.86 million $ 141,920
Nov 6, 5 PM $ 0.156
+4.93%
$ 5.03 million $ 141,127
Nov 6, 4 PM $ 0.148
+4.42%
$ 4.78 million $ 140,786
Nov 6, 3 PM $ 0.141
-5.15%
$ 4.54 million $ 140,540
Nov 6, 2 PM $ 0.149
+0.50%
$ 4.81 million $ 138,872
Nov 6, 1 PM $ 0.149
+8.40%
$ 4.78 million $ 136,302
Nov 6, 12 PM $ 0.137
-0.40%
$ 4.42 million $ 131,071
Nov 6, 11 AM $ 0.138
+3.07%
$ 4.44 million $ 127,225
Nov 6, 10 AM $ 0.134
-3.46%
$ 4.31 million $ 127,640
Nov 6, 9 AM $ 0.139
+2.72%
$ 4.46 million $ 127,960
Nov 6, 8 AM $ 0.134
-4.45%
$ 4.33 million $ 132,112
Nov 6, 7 AM $ 0.14
+2.87%
$ 4.51 million $ 137,513
Nov 6, 6 AM $ 0.136
+5.38%
$ 4.39 million $ 137,976
Nov 6, 5 AM $ 0.13
-5.23%
$ 4.17 million $ 140,780
Nov 6, 4 AM $ 0.137
+2.03%
$ 4.4 million $ 143,956
Nov 6, 3 AM $ 0.134
+2.89%
$ 4.3 million $ 141,411
Nov 6, 2 AM $ 0.13
-3.75%
$ 4.18 million $ 139,102
Nov 6, 1 AM $ 0.135
+2.60%
$ 4.35 million $ 137,752