OpenChat Historical Data

CHAT Page 83
Download
Date Close Price change Market cap Trading volume
Feb 25, 4 PM $ 0.0769
+3.49%
$ 2.55 million $ 119,331
Feb 25, 3 PM $ 0.0743
+1.96%
$ 2.47 million $ 126,866
Feb 25, 2 PM $ 0.0729
+1.82%
$ 2.41 million $ 128,578
Feb 25, 1 PM $ 0.0716
+0.52%
$ 2.38 million $ 133,604
Feb 25, 12 PM $ 0.0712
+1.41%
$ 2.36 million $ 136,948
Feb 25, 11 AM $ 0.0702
-0.84%
$ 2.33 million $ 138,710
Feb 25, 10 AM $ 0.0708
+0.17%
$ 2.35 million $ 139,959
Feb 25, 9 AM $ 0.0706
-0.44%
$ 2.34 million $ 143,390
Feb 25, 8 AM $ 0.0709
+0.39%
$ 2.35 million $ 135,672
Feb 25, 7 AM $ 0.0705
+0.85%
$ 2.34 million $ 129,861
Feb 25, 6 AM $ 0.0698
-0.68%
$ 2.32 million $ 123,162
Feb 25, 5 AM $ 0.0701
-0.62%
$ 2.33 million $ 122,309
Feb 25, 4 AM $ 0.0705
+0.44%
$ 2.34 million $ 121,672
Feb 25, 3 AM $ 0.0701
-1.63%
$ 2.33 million $ 120,731
Feb 25, 2 AM $ 0.0714
+0.11%
$ 2.37 million $ 117,638
Feb 25, 1 AM $ 0.071
+3.38%
$ 2.36 million $ 116,243
Feb 25, 12 AM $ 0.0687
+0.29%
$ 2.28 million $ 120,944
Feb 24, 11 PM $ 0.0685
+0.29%
$ 2.28 million $ 125,631
Feb 24, 10 PM $ 0.0683
-0.20%
$ 2.27 million $ 128,701
Feb 24, 9 PM $ 0.0684
-0.23%
$ 2.27 million $ 133,905
Feb 24, 8 PM $ 0.0686
-0.49%
$ 2.28 million $ 134,703
Feb 24, 7 PM $ 0.0689
+0.08%
$ 2.29 million $ 139,745
Feb 24, 6 PM $ 0.0689
-0.16%
$ 2.29 million $ 141,721
Feb 24, 5 PM $ 0.069
+0.73%
$ 2.29 million $ 140,820
Feb 24, 4 PM $ 0.0685
+0.31%
$ 2.27 million $ 132,922
Feb 24, 3 PM $ 0.0682
+0.58%
$ 2.26 million $ 127,392
Feb 24, 2 PM $ 0.0678
-0.15%
$ 2.25 million $ 126,155
Feb 24, 1 PM $ 0.0678
-0.07%
$ 2.25 million $ 121,237
Feb 24, 12 PM $ 0.0679
+0.37%
$ 2.25 million $ 117,940
Feb 24, 11 AM $ 0.0676
+0.15%
$ 2.25 million $ 116,329
Feb 24, 10 AM $ 0.0675
+0.45%
$ 2.24 million $ 116,016
Feb 24, 9 AM $ 0.0672
+0.08%
$ 2.23 million $ 116,394
Feb 24, 8 AM $ 0.0671
+0.61%
$ 2.23 million $ 121,533
Feb 24, 7 AM $ 0.0666
+0.45%
$ 2.21 million $ 123,909
Feb 24, 6 AM $ 0.0664
-0.01%
$ 2.21 million $ 126,501
Feb 24, 5 AM $ 0.0664
-0.97%
$ 2.21 million $ 135,873
Feb 24, 4 AM $ 0.067
+0.30%
$ 2.23 million $ 149,898
Feb 24, 3 AM $ 0.0667
-0.58%
$ 2.22 million $ 158,581
Feb 24, 2 AM $ 0.0671
-1.51%
$ 2.23 million $ 161,329
Feb 24, 1 AM $ 0.0681
-0.84%
$ 2.26 million $ 160,991
Feb 24, 12 AM $ 0.0687
+0.97%
$ 2.28 million $ 153,893
Feb 23, 11 PM $ 0.068
+0.21%
$ 2.26 million $ 145,716
Feb 23, 10 PM $ 0.0678
-0.08%
$ 2.25 million $ 142,899
Feb 23, 9 PM $ 0.0679
+0.73%
$ 2.25 million $ 140,780
Feb 23, 8 PM $ 0.0673
+0.22%
$ 2.24 million $ 138,788
Feb 23, 7 PM $ 0.0672
-0.17%
$ 2.23 million $ 136,111
Feb 23, 6 PM $ 0.0675
+1.02%
$ 2.24 million $ 136,770
Feb 23, 5 PM $ 0.0667
-0.86%
$ 2.21 million $ 137,582
Feb 23, 4 PM $ 0.0674
-0.73%
$ 2.24 million $ 141,620
Feb 23, 3 PM $ 0.068
-0.95%
$ 2.26 million $ 147,655