OpenChat Historical Data

CHAT Page 85
Download
Date Close Price change Market cap Trading volume
Feb 21, 2 PM $ 0.0738
+0.49%
$ 2.45 million $ 91,574
Feb 21, 1 PM $ 0.0734
+0.63%
$ 2.43 million $ 87,672
Feb 21, 12 PM $ 0.0729
-0.24%
$ 2.42 million $ 80,849
Feb 21, 11 AM $ 0.0731
+0.20%
$ 2.43 million $ 77,144
Feb 21, 10 AM $ 0.073
-0.06%
$ 2.42 million $ 80,470
Feb 21, 9 AM $ 0.073
+1.67%
$ 2.43 million $ 94,810
Feb 21, 8 AM $ 0.0718
+0.84%
$ 2.38 million $ 100,630
Feb 21, 7 AM $ 0.0712
-0.14%
$ 2.36 million $ 101,041
Feb 21, 6 AM $ 0.0713
-0.37%
$ 2.37 million $ 101,062
Feb 21, 5 AM $ 0.0716
+0.85%
$ 2.38 million $ 101,019
Feb 21, 4 AM $ 0.071
+0.37%
$ 2.36 million $ 100,550
Feb 21, 3 AM $ 0.0707
-0.38%
$ 2.35 million $ 99,657
Feb 21, 2 AM $ 0.071
-0.05%
$ 2.36 million $ 99,991
Feb 21, 1 AM $ 0.071
+0.18%
$ 2.36 million $ 101,054
Feb 21, 12 AM $ 0.0709
-1.29%
$ 2.35 million $ 106,413
Feb 20, 11 PM $ 0.0719
+0.50%
$ 2.39 million $ 114,177
Feb 20, 10 PM $ 0.0714
-0.63%
$ 2.37 million $ 118,150
Feb 20, 9 PM $ 0.072
+0.22%
$ 2.39 million $ 116,761
Feb 20, 8 PM $ 0.0717
+0.76%
$ 2.38 million $ 114,909
Feb 20, 7 PM $ 0.0711
+0.20%
$ 2.36 million $ 110,448
Feb 20, 6 PM $ 0.071
+0.65%
$ 2.36 million $ 109,384
Feb 20, 5 PM $ 0.0705
-0.43%
$ 2.34 million $ 109,508
Feb 20, 4 PM $ 0.0708
-0.14%
$ 2.35 million $ 110,702
Feb 20, 3 PM $ 0.0705
-0.11%
$ 2.34 million $ 110,482
Feb 20, 2 PM $ 0.0702
+1.23%
$ 2.33 million $ 110,355
Feb 20, 1 PM $ 0.0694
-1.22%
$ 2.31 million $ 109,736
Feb 20, 12 PM $ 0.0702
+0.16%
$ 2.33 million $ 111,235
Feb 20, 11 AM $ 0.0701
-0.35%
$ 2.33 million $ 112,631
Feb 20, 10 AM $ 0.0705
-0.20%
$ 2.34 million $ 109,834
Feb 20, 9 AM $ 0.0707
+0.07%
$ 2.35 million $ 98,390
Feb 20, 8 AM $ 0.0706
-0.36%
$ 2.34 million $ 95,943
Feb 20, 7 AM $ 0.0708
-0.34%
$ 2.35 million $ 100,149
Feb 20, 6 AM $ 0.071
+0.64%
$ 2.36 million $ 104,209
Feb 20, 5 AM $ 0.0706
+0.71%
$ 2.35 million $ 104,809
Feb 20, 4 AM $ 0.0701
-0.78%
$ 2.33 million $ 105,558
Feb 20, 3 AM $ 0.0707
+0.42%
$ 2.35 million $ 106,796
Feb 20, 2 AM $ 0.0704
-1.19%
$ 2.34 million $ 110,790
Feb 20, 1 AM $ 0.0713
+0.85%
$ 2.37 million $ 118,728
Feb 20, 12 AM $ 0.0707
-0.49%
$ 2.35 million $ 125,361
Feb 19, 11 PM $ 0.0711
+1.00%
$ 2.36 million $ 126,777
Feb 19, 10 PM $ 0.0703
+0.35%
$ 2.34 million $ 126,870
Feb 19, 9 PM $ 0.0701
+0.00%
$ 2.33 million $ 129,583
Feb 19, 8 PM $ 0.0701
-0.50%
$ 2.33 million $ 131,835
Feb 19, 7 PM $ 0.0705
-0.21%
$ 2.34 million $ 132,577
Feb 19, 6 PM $ 0.0706
+0.58%
$ 2.34 million $ 132,658
Feb 19, 5 PM $ 0.0701
-0.43%
$ 2.33 million $ 132,103
Feb 19, 4 PM $ 0.0704
+0.36%
$ 2.34 million $ 130,479
Feb 19, 3 PM $ 0.0701
-2.04%
$ 2.33 million $ 130,038
Feb 19, 2 PM $ 0.0716
+1.15%
$ 2.38 million $ 130,947
Feb 19, 1 PM $ 0.0707
-0.82%
$ 2.35 million $ 139,606