OpenChat Historical Data

CHAT Page 81
Download
Date Close Price change Market cap Trading volume
Mar 1, 6 PM $ 0.0788
+0.46%
$ 2.62 million $ 118,275
Mar 1, 5 PM $ 0.0786
-0.26%
$ 2.61 million $ 116,543
Mar 1, 4 PM $ 0.0787
-1.12%
$ 2.61 million $ 120,843
Mar 1, 3 PM $ 0.0798
+0.96%
$ 2.65 million $ 120,766
Mar 1, 2 PM $ 0.0791
-0.75%
$ 2.63 million $ 117,341
Mar 1, 1 PM $ 0.0794
+1.75%
$ 2.64 million $ 116,650
Mar 1, 12 PM $ 0.0781
-0.38%
$ 2.59 million $ 117,162
Mar 1, 11 AM $ 0.0783
-0.02%
$ 2.6 million $ 118,196
Mar 1, 10 AM $ 0.0782
+0.83%
$ 2.6 million $ 119,872
Mar 1, 9 AM $ 0.0775
-0.44%
$ 2.57 million $ 123,650
Mar 1, 8 AM $ 0.078
-2.07%
$ 2.59 million $ 124,185
Mar 1, 7 AM $ 0.0797
+0.45%
$ 2.65 million $ 121,322
Mar 1, 6 AM $ 0.0794
-1.12%
$ 2.64 million $ 122,130
Mar 1, 5 AM $ 0.0803
-1.04%
$ 2.67 million $ 123,213
Mar 1, 4 AM $ 0.081
+0.23%
$ 2.69 million $ 125,161
Mar 1, 3 AM $ 0.081
-0.86%
$ 2.69 million $ 126,172
Mar 1, 2 AM $ 0.0814
+0.84%
$ 2.7 million $ 127,598
Mar 1, 1 AM $ 0.0809
+2.19%
$ 2.69 million $ 129,030
Mar 1, 12 AM $ 0.0792
+0.69%
$ 2.63 million $ 132,109
Feb 28, 11 PM $ 0.0787
-0.74%
$ 2.61 million $ 138,408
Feb 28, 10 PM $ 0.0794
+0.71%
$ 2.64 million $ 139,076
Feb 28, 9 PM $ 0.0787
-0.52%
$ 2.61 million $ 138,152
Feb 28, 8 PM $ 0.0791
+2.00%
$ 2.63 million $ 134,494
Feb 28, 7 PM $ 0.0775
+0.66%
$ 2.58 million $ 134,659
Feb 28, 6 PM $ 0.0771
+2.48%
$ 2.56 million $ 131,377
Feb 28, 5 PM $ 0.075
-0.09%
$ 2.49 million $ 126,619
Feb 28, 4 PM $ 0.075
-0.52%
$ 2.49 million $ 118,532
Feb 28, 3 PM $ 0.0754
+0.81%
$ 2.5 million $ 110,151
Feb 28, 2 PM $ 0.0748
-0.66%
$ 2.48 million $ 106,878
Feb 28, 1 PM $ 0.0739
+0.12%
$ 2.46 million $ 108,240
Feb 28, 12 PM $ 0.0737
+0.70%
$ 2.45 million $ 113,795
Feb 28, 11 AM $ 0.0735
-0.29%
$ 2.44 million $ 119,307
Feb 28, 10 AM $ 0.0737
+0.48%
$ 2.45 million $ 125,077
Feb 28, 9 AM $ 0.0735
-0.05%
$ 2.44 million $ 121,147
Feb 28, 8 AM $ 0.0737
-2.46%
$ 2.45 million $ 118,958
Feb 28, 7 AM $ 0.0756
+1.20%
$ 2.51 million $ 118,143
Feb 28, 6 AM $ 0.0747
-3.79%
$ 2.48 million $ 117,549
Feb 28, 5 AM $ 0.0777
-1.14%
$ 2.58 million $ 124,190
Feb 28, 4 AM $ 0.0785
+0.06%
$ 2.61 million $ 134,144
Feb 28, 3 AM $ 0.0785
-1.00%
$ 2.61 million $ 138,051
Feb 28, 2 AM $ 0.0792
+0.76%
$ 2.63 million $ 137,581
Feb 28, 1 AM $ 0.0786
-1.32%
$ 2.61 million $ 136,021
Feb 28, 12 AM $ 0.0796
-1.05%
$ 2.64 million $ 133,143
Feb 27, 11 PM $ 0.0804
-0.22%
$ 2.67 million $ 127,757
Feb 27, 10 PM $ 0.0806
+0.81%
$ 2.68 million $ 132,633
Feb 27, 9 PM $ 0.0799
+0.34%
$ 2.65 million $ 139,038
Feb 27, 8 PM $ 0.0797
+1.29%
$ 2.65 million $ 138,459
Feb 27, 7 PM $ 0.0786
-0.76%
$ 2.61 million $ 137,263
Feb 27, 6 PM $ 0.0792
-0.14%
$ 2.63 million $ 138,383
Feb 27, 5 PM $ 0.0793
+1.07%
$ 2.63 million $ 142,268