OpenChat Historical Data

CHAT Page 87
Download
Date Close Price change Market cap Trading volume
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
Oct 26, 4 AM $ 0.0762
+0.31%
$ 2.45 million $ 151,989
Oct 26, 3 AM $ 0.0759
-0.13%
$ 2.44 million $ 151,589
Oct 26, 2 AM $ 0.076
-0.33%
$ 2.44 million $ 150,259
Oct 26, 1 AM $ 0.0763
-0.35%
$ 2.45 million $ 142,448
Oct 26, 12 AM $ 0.0766
-0.16%
$ 2.46 million $ 137,610
Oct 25, 11 PM $ 0.0767
-0.80%
$ 2.46 million $ 136,159
Oct 25, 10 PM $ 0.0773
+0.12%
$ 2.48 million $ 134,946
Oct 25, 9 PM $ 0.0771
-0.25%
$ 2.48 million $ 133,838
Oct 25, 8 PM $ 0.0774
+0.26%
$ 2.49 million $ 132,778
Oct 25, 7 PM $ 0.0772
-0.03%
$ 2.48 million $ 127,590
Oct 25, 6 PM $ 0.0774
+2.47%
$ 2.49 million $ 129,617
Oct 25, 5 PM $ 0.0755
+0.20%
$ 2.43 million $ 135,443
Oct 25, 4 PM $ 0.0753
+0.00%
$ 2.42 million $ 136,834
Oct 25, 3 PM $ 0.0753
+0.00%
$ 2.42 million $ 139,565
Oct 25, 2 PM $ 0.0752
+0.00%
$ 2.42 million $ 146,740
Oct 25, 1 PM $ 0.0752
-1.27%
$ 2.42 million $ 150,439
Oct 25, 12 PM $ 0.0761
+0.54%
$ 2.45 million $ 149,484
Oct 25, 11 AM $ 0.0758
+0.14%
$ 2.43 million $ 153,200
Oct 25, 10 AM $ 0.0757
+0.13%
$ 2.43 million $ 147,130
Oct 25, 9 AM $ 0.0756
-0.27%
$ 2.43 million $ 139,496
Oct 25, 8 AM $ 0.0758
+0.41%
$ 2.43 million $ 132,527
Oct 25, 7 AM $ 0.0755
-0.48%
$ 2.42 million $ 126,241
Oct 25, 6 AM $ 0.0758
-0.43%
$ 2.44 million $ 116,694
Oct 25, 5 AM $ 0.0761
-0.29%
$ 2.45 million $ 108,257
Oct 25, 4 AM $ 0.0764
-0.98%
$ 2.45 million $ 107,996
Oct 25, 3 AM $ 0.0771
-0.58%
$ 2.48 million $ 108,196
Oct 25, 2 AM $ 0.0776
+0.05%
$ 2.49 million $ 107,970
Oct 25, 1 AM $ 0.0775
-0.05%
$ 2.49 million $ 111,967
Oct 25, 12 AM $ 0.0776
+0.92%
$ 2.49 million $ 124,992
Oct 24, 11 PM $ 0.0769
-0.12%
$ 2.47 million $ 130,602
Oct 24, 10 PM $ 0.077
-0.18%
$ 2.47 million $ 131,861
Oct 24, 9 PM $ 0.0771
+0.49%
$ 2.48 million $ 132,380
Oct 24, 8 PM $ 0.0768
+0.36%
$ 2.47 million $ 134,171
Oct 24, 7 PM $ 0.0764
+1.25%
$ 2.46 million $ 135,216
Oct 24, 6 PM $ 0.0755
+0.54%
$ 2.43 million $ 133,254
Oct 24, 5 PM $ 0.0751
-0.18%
$ 2.41 million $ 133,569
Oct 24, 4 PM $ 0.0752
-0.44%
$ 2.42 million $ 138,460
Oct 24, 3 PM $ 0.0756
+0.44%
$ 2.43 million $ 140,752
Oct 24, 2 PM $ 0.0752
+0.55%
$ 2.42 million $ 139,835
Oct 24, 1 PM $ 0.0748
-1.24%
$ 2.4 million $ 140,505
Oct 24, 12 PM $ 0.0758
+0.86%
$ 2.43 million $ 144,716
Oct 24, 11 AM $ 0.0751
-0.07%
$ 2.41 million $ 139,968
Oct 24, 10 AM $ 0.0751
-0.66%
$ 2.41 million $ 141,175
Oct 24, 9 AM $ 0.0756
-0.32%
$ 2.43 million $ 142,135
Oct 24, 8 AM $ 0.0759
+0.45%
$ 2.44 million $ 147,849
Oct 24, 7 AM $ 0.0755
-0.58%
$ 2.43 million $ 153,067
Oct 24, 6 AM $ 0.0759
+0.39%
$ 2.44 million $ 158,820