OpenChat Historical Data

CHAT Page 87
Download
Date Close Price change Market cap Trading volume
Feb 17, 11 AM $ 0.0792
+1.12%
$ 2.63 million $ 150,252
Feb 17, 10 AM $ 0.0784
-0.44%
$ 2.6 million $ 148,810
Feb 17, 9 AM $ 0.0787
+0.12%
$ 2.61 million $ 143,701
Feb 17, 8 AM $ 0.0786
-0.64%
$ 2.61 million $ 144,541
Feb 17, 7 AM $ 0.0791
-0.24%
$ 2.63 million $ 147,325
Feb 17, 6 AM $ 0.0794
+0.77%
$ 2.64 million $ 147,862
Feb 17, 5 AM $ 0.0789
-0.62%
$ 2.62 million $ 148,288
Feb 17, 4 AM $ 0.0793
-0.07%
$ 2.63 million $ 146,219
Feb 17, 3 AM $ 0.0794
-0.87%
$ 2.64 million $ 142,254
Feb 17, 2 AM $ 0.0801
+0.63%
$ 2.66 million $ 140,443
Feb 17, 1 AM $ 0.0796
-0.06%
$ 2.64 million $ 136,596
Feb 17, 12 AM $ 0.0797
+0.00%
$ 2.65 million $ 135,917
Feb 16, 11 PM $ 0.0797
+0.43%
$ 2.65 million $ 140,610
Feb 16, 10 PM $ 0.0794
-0.62%
$ 2.63 million $ 140,136
Feb 16, 9 PM $ 0.0796
+0.48%
$ 2.64 million $ 136,982
Feb 16, 8 PM $ 0.0792
+0.91%
$ 2.63 million $ 135,649
Feb 16, 7 PM $ 0.0786
+0.90%
$ 2.61 million $ 132,248
Feb 16, 6 PM $ 0.0779
-0.30%
$ 2.59 million $ 136,106
Feb 16, 5 PM $ 0.0781
+1.34%
$ 2.59 million $ 136,471
Feb 16, 4 PM $ 0.0771
+0.13%
$ 2.56 million $ 135,927
Feb 16, 3 PM $ 0.077
-2.16%
$ 2.56 million $ 137,259
Feb 16, 2 PM $ 0.0787
+0.48%
$ 2.61 million $ 138,377
Feb 16, 1 PM $ 0.0783
-1.31%
$ 2.6 million $ 135,176
Feb 16, 12 PM $ 0.0793
+2.24%
$ 2.63 million $ 131,613
Feb 16, 11 AM $ 0.0776
+0.04%
$ 2.58 million $ 127,978
Feb 16, 10 AM $ 0.0775
-0.56%
$ 2.57 million $ 130,183
Feb 16, 9 AM $ 0.0779
+0.06%
$ 2.59 million $ 131,618
Feb 16, 8 AM $ 0.0779
+0.16%
$ 2.59 million $ 131,579
Feb 16, 7 AM $ 0.0778
-0.59%
$ 2.58 million $ 133,858
Feb 16, 6 AM $ 0.0783
+0.51%
$ 2.6 million $ 136,394
Feb 16, 5 AM $ 0.0779
-0.88%
$ 2.59 million $ 138,568
Feb 16, 4 AM $ 0.0786
+0.28%
$ 2.61 million $ 143,892
Feb 16, 3 AM $ 0.0783
+0.34%
$ 2.6 million $ 147,557
Feb 16, 2 AM $ 0.0781
-0.67%
$ 2.59 million $ 148,502
Feb 16, 1 AM $ 0.0786
-0.44%
$ 2.61 million $ 149,433
Feb 16, 12 AM $ 0.079
+0.06%
$ 2.62 million $ 147,976
Feb 15, 11 PM $ 0.079
+0.33%
$ 2.62 million $ 143,591
Feb 15, 10 PM $ 0.0787
+0.56%
$ 2.61 million $ 146,633
Feb 15, 9 PM $ 0.0785
+0.59%
$ 2.6 million $ 140,475
Feb 15, 8 PM $ 0.078
+0.24%
$ 2.59 million $ 134,066
Feb 15, 7 PM $ 0.0778
+0.51%
$ 2.58 million $ 135,900
Feb 15, 6 PM $ 0.0775
+0.01%
$ 2.57 million $ 131,845
Feb 15, 5 PM $ 0.0775
-1.97%
$ 2.57 million $ 130,527
Feb 15, 4 PM $ 0.0791
+0.18%
$ 2.63 million $ 128,570
Feb 15, 3 PM $ 0.079
-0.50%
$ 2.62 million $ 126,250
Feb 15, 2 PM $ 0.0793
+1.26%
$ 2.63 million $ 123,843
Feb 15, 1 PM $ 0.0783
-1.31%
$ 2.6 million $ 125,906
Feb 15, 12 PM $ 0.0794
-2.71%
$ 2.63 million $ 128,301
Feb 15, 11 AM $ 0.0816
-1.24%
$ 2.71 million $ 127,576
Feb 15, 10 AM $ 0.0826
-0.51%
$ 2.74 million $ 124,034