OpenChat Historical Data

CHAT Page 89
Download
Date Close Price change Market cap Trading volume
Oct 22, 6 AM $ 0.0732
-0.28%
$ 2.35 million $ 138,228
Oct 22, 5 AM $ 0.0736
-0.81%
$ 2.36 million $ 139,417
Oct 22, 4 AM $ 0.0742
+0.42%
$ 2.38 million $ 138,134
Oct 22, 3 AM $ 0.0739
-0.20%
$ 2.37 million $ 137,085
Oct 22, 2 AM $ 0.074
+0.45%
$ 2.38 million $ 137,843
Oct 22, 1 AM $ 0.0736
-0.47%
$ 2.36 million $ 138,234
Oct 22, 12 AM $ 0.074
+0.20%
$ 2.38 million $ 137,579
Oct 21, 11 PM $ 0.0738
-1.26%
$ 2.37 million $ 136,865
Oct 21, 10 PM $ 0.0747
-2.59%
$ 2.4 million $ 137,248
Oct 21, 9 PM $ 0.0767
-0.29%
$ 2.46 million $ 132,306
Oct 21, 8 PM $ 0.0769
-0.92%
$ 2.47 million $ 128,433
Oct 21, 7 PM $ 0.0776
-0.07%
$ 2.5 million $ 134,094
Oct 21, 6 PM $ 0.0776
-0.58%
$ 2.5 million $ 134,926
Oct 21, 5 PM $ 0.0781
-0.86%
$ 2.51 million $ 137,758
Oct 21, 4 PM $ 0.0788
-0.67%
$ 2.54 million $ 137,931
Oct 21, 3 PM $ 0.0793
+1.19%
$ 2.55 million $ 138,754
Oct 21, 2 PM $ 0.078
+5.15%
$ 2.49 million $ 137,504
Oct 21, 1 PM $ 0.0741
-0.32%
$ 2.38 million $ 128,059
Oct 21, 12 PM $ 0.0744
+0.47%
$ 2.39 million $ 124,563
Oct 21, 11 AM $ 0.0741
+0.09%
$ 2.38 million $ 124,343
Oct 21, 10 AM $ 0.074
+1.15%
$ 2.38 million $ 119,409
Oct 21, 9 AM $ 0.0732
-0.51%
$ 2.35 million $ 116,738
Oct 21, 8 AM $ 0.0735
-0.63%
$ 2.36 million $ 118,061
Oct 21, 7 AM $ 0.074
+0.27%
$ 2.38 million $ 121,613
Oct 21, 6 AM $ 0.0739
+0.52%
$ 2.37 million $ 119,037
Oct 21, 5 AM $ 0.0736
-0.26%
$ 2.37 million $ 116,644
Oct 21, 4 AM $ 0.0738
-1.35%
$ 2.37 million $ 118,559
Oct 21, 3 AM $ 0.0749
-0.44%
$ 2.41 million $ 121,837
Oct 21, 2 AM $ 0.0752
-0.76%
$ 2.42 million $ 119,225
Oct 21, 1 AM $ 0.0758
-0.59%
$ 2.44 million $ 121,777
Oct 21, 12 AM $ 0.0763
-0.29%
$ 2.45 million $ 128,972
Oct 20, 11 PM $ 0.0764
-0.07%
$ 2.45 million $ 134,537
Oct 20, 10 PM $ 0.0764
+0.28%
$ 2.46 million $ 132,432
Oct 20, 9 PM $ 0.0762
-0.92%
$ 2.45 million $ 129,735
Oct 20, 8 PM $ 0.077
+1.43%
$ 2.47 million $ 130,551
Oct 20, 7 PM $ 0.0757
+1.73%
$ 2.43 million $ 130,957
Oct 20, 6 PM $ 0.0744
+0.33%
$ 2.39 million $ 137,099
Oct 20, 5 PM $ 0.0741
-2.13%
$ 2.38 million $ 135,159
Oct 20, 4 PM $ 0.0757
-1.17%
$ 2.43 million $ 134,502
Oct 20, 3 PM $ 0.0766
-0.08%
$ 2.46 million $ 133,250
Oct 20, 2 PM $ 0.0766
+0.24%
$ 2.46 million $ 132,098
Oct 20, 1 PM $ 0.0763
-0.05%
$ 2.45 million $ 134,890
Oct 20, 12 PM $ 0.0761
-0.56%
$ 2.45 million $ 134,115
Oct 20, 11 AM $ 0.0765
+0.27%
$ 2.46 million $ 132,388
Oct 20, 10 AM $ 0.0762
-0.03%
$ 2.45 million $ 133,492
Oct 20, 9 AM $ 0.0762
+0.13%
$ 2.45 million $ 139,241
Oct 20, 8 AM $ 0.076
-0.38%
$ 2.44 million $ 146,121
Oct 20, 7 AM $ 0.0763
-0.49%
$ 2.45 million $ 141,183
Oct 20, 6 AM $ 0.0767
+0.74%
$ 2.46 million $ 137,612
Oct 20, 5 AM $ 0.0756
+0.16%
$ 2.43 million $ 140,410