OpenChat Historical Data

CHAT Page 84
Download
Date Close Price change Market cap Trading volume
Feb 23, 3 PM $ 0.068
-0.95%
$ 2.26 million $ 147,655
Feb 23, 2 PM $ 0.0686
-0.17%
$ 2.28 million $ 151,572
Feb 23, 1 PM $ 0.0689
-1.30%
$ 2.29 million $ 150,381
Feb 23, 12 PM $ 0.0699
+1.67%
$ 2.32 million $ 155,179
Feb 23, 11 AM $ 0.0687
+0.13%
$ 2.29 million $ 158,073
Feb 23, 10 AM $ 0.0686
-0.74%
$ 2.28 million $ 158,460
Feb 23, 9 AM $ 0.0692
+1.70%
$ 2.3 million $ 154,319
Feb 23, 8 AM $ 0.068
-0.58%
$ 2.26 million $ 150,442
Feb 23, 7 AM $ 0.0684
+0.00%
$ 2.27 million $ 149,504
Feb 23, 6 AM $ 0.0684
+1.18%
$ 2.27 million $ 149,589
Feb 23, 5 AM $ 0.0675
+0.52%
$ 2.24 million $ 146,341
Feb 23, 4 AM $ 0.0672
-1.17%
$ 2.23 million $ 134,945
Feb 23, 3 AM $ 0.068
+0.45%
$ 2.26 million $ 127,651
Feb 23, 2 AM $ 0.0677
-1.03%
$ 2.25 million $ 125,361
Feb 23, 1 AM $ 0.0683
-3.85%
$ 2.27 million $ 125,230
Feb 23, 12 AM $ 0.071
-1.67%
$ 2.36 million $ 125,389
Feb 22, 11 PM $ 0.0722
-0.55%
$ 2.4 million $ 129,515
Feb 22, 10 PM $ 0.0727
+0.49%
$ 2.41 million $ 133,680
Feb 22, 9 PM $ 0.0723
+0.29%
$ 2.4 million $ 129,445
Feb 22, 8 PM $ 0.0721
+0.27%
$ 2.39 million $ 125,281
Feb 22, 7 PM $ 0.0719
+0.13%
$ 2.39 million $ 128,670
Feb 22, 6 PM $ 0.0718
+0.08%
$ 2.38 million $ 135,590
Feb 22, 5 PM $ 0.0716
-0.27%
$ 2.38 million $ 144,572
Feb 22, 4 PM $ 0.0718
+0.63%
$ 2.38 million $ 152,125
Feb 22, 3 PM $ 0.0713
+0.40%
$ 2.37 million $ 154,061
Feb 22, 2 PM $ 0.071
-0.20%
$ 2.36 million $ 153,997
Feb 22, 1 PM $ 0.0712
+0.08%
$ 2.36 million $ 159,759
Feb 22, 12 PM $ 0.0711
-2.14%
$ 2.36 million $ 160,540
Feb 22, 11 AM $ 0.0727
-1.22%
$ 2.41 million $ 160,098
Feb 22, 10 AM $ 0.0736
+0.20%
$ 2.44 million $ 159,092
Feb 22, 9 AM $ 0.0734
+0.28%
$ 2.44 million $ 161,584
Feb 22, 8 AM $ 0.0732
-1.43%
$ 2.43 million $ 164,543
Feb 22, 7 AM $ 0.0743
+1.59%
$ 2.47 million $ 163,928
Feb 22, 6 AM $ 0.0731
+0.88%
$ 2.43 million $ 161,880
Feb 22, 5 AM $ 0.0725
-0.41%
$ 2.41 million $ 156,413
Feb 22, 4 AM $ 0.0728
+0.29%
$ 2.42 million $ 154,072
Feb 22, 3 AM $ 0.0726
-0.43%
$ 2.41 million $ 153,118
Feb 22, 2 AM $ 0.0729
-0.89%
$ 2.42 million $ 152,911
Feb 22, 1 AM $ 0.0736
+0.91%
$ 2.44 million $ 152,328
Feb 22, 12 AM $ 0.0732
-1.41%
$ 2.43 million $ 150,508
Feb 21, 11 PM $ 0.0743
-0.40%
$ 2.47 million $ 146,195
Feb 21, 10 PM $ 0.0746
-0.06%
$ 2.48 million $ 139,991
Feb 21, 9 PM $ 0.0745
+1.38%
$ 2.47 million $ 138,127
Feb 21, 8 PM $ 0.0735
-0.68%
$ 2.44 million $ 135,355
Feb 21, 7 PM $ 0.074
-0.40%
$ 2.46 million $ 133,611
Feb 21, 6 PM $ 0.0742
+2.06%
$ 2.46 million $ 126,050
Feb 21, 5 PM $ 0.0727
-0.19%
$ 2.41 million $ 115,598
Feb 21, 4 PM $ 0.0729
-1.31%
$ 2.42 million $ 104,811
Feb 21, 3 PM $ 0.0739
+0.21%
$ 2.45 million $ 96,236
Feb 21, 2 PM $ 0.0738
+0.49%
$ 2.45 million $ 91,574