OpenChat Historical Data

CHAT Page 86
Download
Date Close Price change Market cap Trading volume
Oct 28, 6 AM $ 0.0809
+1.36%
$ 2.6 million $ 103,626
Oct 28, 5 AM $ 0.0798
-0.51%
$ 2.57 million $ 104,439
Oct 28, 4 AM $ 0.0802
-0.02%
$ 2.58 million $ 104,307
Oct 28, 3 AM $ 0.0802
-0.05%
$ 2.58 million $ 110,788
Oct 28, 2 AM $ 0.0802
-0.65%
$ 2.58 million $ 115,645
Oct 28, 1 AM $ 0.0808
+0.61%
$ 2.6 million $ 112,594
Oct 28, 12 AM $ 0.0803
+3.79%
$ 2.58 million $ 105,028
Oct 27, 11 PM $ 0.0773
+0.68%
$ 2.49 million $ 97,570
Oct 27, 10 PM $ 0.0769
-0.77%
$ 2.47 million $ 101,465
Oct 27, 9 PM $ 0.0775
+0.21%
$ 2.49 million $ 108,779
Oct 27, 8 PM $ 0.0773
-0.85%
$ 2.48 million $ 116,155
Oct 27, 7 PM $ 0.078
-0.73%
$ 2.5 million $ 119,848
Oct 27, 6 PM $ 0.0789
-0.44%
$ 2.53 million $ 121,112
Oct 27, 5 PM $ 0.0792
+1.94%
$ 2.54 million $ 122,457
Oct 27, 4 PM $ 0.0775
+1.00%
$ 2.49 million $ 123,817
Oct 27, 3 PM $ 0.0769
+1.32%
$ 2.47 million $ 126,210
Oct 27, 2 PM $ 0.0758
-0.65%
$ 2.44 million $ 128,916
Oct 27, 1 PM $ 0.0762
-0.35%
$ 2.45 million $ 131,932
Oct 27, 12 PM $ 0.0764
-0.59%
$ 2.46 million $ 134,121
Oct 27, 11 AM $ 0.0769
-0.08%
$ 2.47 million $ 142,494
Oct 27, 10 AM $ 0.0769
-0.30%
$ 2.47 million $ 143,481
Oct 27, 9 AM $ 0.077
-1.86%
$ 2.48 million $ 145,483
Oct 27, 8 AM $ 0.0786
-0.47%
$ 2.52 million $ 151,342
Oct 27, 7 AM $ 0.0789
-0.50%
$ 2.54 million $ 146,928
Oct 27, 6 AM $ 0.0793
+0.51%
$ 2.55 million $ 142,478
Oct 27, 5 AM $ 0.0789
-0.41%
$ 2.54 million $ 143,870
Oct 27, 4 AM $ 0.0793
+0.35%
$ 2.55 million $ 145,106
Oct 27, 3 AM $ 0.079
-0.48%
$ 2.54 million $ 137,571
Oct 27, 2 AM $ 0.0794
-0.27%
$ 2.55 million $ 134,676
Oct 27, 1 AM $ 0.0795
-0.34%
$ 2.55 million $ 142,347
Oct 27, 12 AM $ 0.0798
+0.03%
$ 2.56 million $ 148,791
Oct 26, 11 PM $ 0.0798
+0.18%
$ 2.56 million $ 149,809
Oct 26, 10 PM $ 0.0796
-1.13%
$ 2.56 million $ 144,581
Oct 26, 9 PM $ 0.0806
+0.58%
$ 2.59 million $ 133,516
Oct 26, 8 PM $ 0.0801
+0.06%
$ 2.57 million $ 131,370
Oct 26, 7 PM $ 0.08
+0.51%
$ 2.57 million $ 134,210
Oct 26, 6 PM $ 0.0796
-0.39%
$ 2.56 million $ 135,870
Oct 26, 5 PM $ 0.0799
+0.20%
$ 2.57 million $ 136,325
Oct 26, 4 PM $ 0.0798
-0.25%
$ 2.56 million $ 134,857
Oct 26, 3 PM $ 0.08
+0.07%
$ 2.57 million $ 133,203
Oct 26, 2 PM $ 0.0799
+0.32%
$ 2.57 million $ 131,811
Oct 26, 1 PM $ 0.0797
+0.50%
$ 2.56 million $ 130,200
Oct 26, 12 PM $ 0.0793
+0.05%
$ 2.55 million $ 131,993
Oct 26, 11 AM $ 0.0791
+1.71%
$ 2.54 million $ 126,849
Oct 26, 10 AM $ 0.0777
-0.69%
$ 2.5 million $ 131,449
Oct 26, 9 AM $ 0.0783
+0.87%
$ 2.51 million $ 137,597
Oct 26, 8 AM $ 0.0776
+0.66%
$ 2.49 million $ 136,058
Oct 26, 7 AM $ 0.0771
+0.62%
$ 2.48 million $ 139,863
Oct 26, 6 AM $ 0.0766
+0.15%
$ 2.46 million $ 148,454
Oct 26, 5 AM $ 0.0765
+0.21%
$ 2.46 million $ 153,920