OpenChat Historical Data

CHAT Page 9
Download
Date Close Price change Market cap Trading volume
Mar 27, 9 AM $ 0.075
-0.59%
$ 2.5 million $ 133,378
Mar 27, 8 AM $ 0.0755
-0.29%
$ 2.51 million $ 127,011
Mar 27, 7 AM $ 0.0757
-0.39%
$ 2.52 million $ 130,075
Mar 27, 6 AM $ 0.0761
+0.06%
$ 2.53 million $ 132,363
Mar 27, 5 AM $ 0.0758
-0.48%
$ 2.53 million $ 133,040
Mar 27, 4 AM $ 0.0761
-0.35%
$ 2.53 million $ 134,893
Mar 27, 3 AM $ 0.0764
-0.33%
$ 2.54 million $ 135,496
Mar 27, 2 AM $ 0.0766
+0.19%
$ 2.55 million $ 136,307
Mar 27, 1 AM $ 0.0765
+0.27%
$ 2.55 million $ 135,793
Mar 27, 12 AM $ 0.0762
-1.14%
$ 2.54 million $ 135,905
Mar 26, 11 PM $ 0.0771
+0.28%
$ 2.57 million $ 134,939
Mar 26, 10 PM $ 0.0769
+0.38%
$ 2.56 million $ 137,844
Mar 26, 9 PM $ 0.0766
+1.86%
$ 2.55 million $ 142,159
Mar 26, 8 PM $ 0.0752
+0.65%
$ 2.5 million $ 143,589
Mar 26, 7 PM $ 0.0747
+0.71%
$ 2.49 million $ 143,220
Mar 26, 6 PM $ 0.0742
-0.02%
$ 2.47 million $ 140,440
Mar 26, 5 PM $ 0.0742
-0.06%
$ 2.47 million $ 142,003
Mar 26, 4 PM $ 0.0743
+0.43%
$ 2.47 million $ 143,787
Mar 26, 3 PM $ 0.074
-1.54%
$ 2.46 million $ 147,348
Mar 26, 2 PM $ 0.0751
-0.06%
$ 2.5 million $ 147,632
Mar 26, 1 PM $ 0.0751
+0.37%
$ 2.5 million $ 147,932
Mar 26, 12 PM $ 0.0748
+0.22%
$ 2.49 million $ 148,468
Mar 26, 11 AM $ 0.0747
-0.30%
$ 2.48 million $ 144,667
Mar 26, 10 AM $ 0.0749
-0.05%
$ 2.49 million $ 141,217
Mar 26, 9 AM $ 0.0749
-3.57%
$ 2.49 million $ 147,351
Mar 26, 8 AM $ 0.0776
-1.03%
$ 2.58 million $ 146,529
Mar 26, 7 AM $ 0.0784
+0.31%
$ 2.61 million $ 142,582
Mar 26, 6 AM $ 0.0781
-0.28%
$ 2.6 million $ 140,187
Mar 26, 5 AM $ 0.0784
-1.19%
$ 2.61 million $ 139,916
Mar 26, 4 AM $ 0.0794
-0.36%
$ 2.64 million $ 138,190
Mar 26, 3 AM $ 0.0796
-0.39%
$ 2.65 million $ 138,973
Mar 26, 2 AM $ 0.0799
-0.17%
$ 2.66 million $ 137,598
Mar 26, 1 AM $ 0.0799
-0.46%
$ 2.66 million $ 140,958
Mar 26, 12 AM $ 0.0802
+0.07%
$ 2.67 million $ 145,016
Mar 25, 11 PM $ 0.0802
-0.43%
$ 2.67 million $ 151,335
Mar 25, 10 PM $ 0.0805
+0.63%
$ 2.68 million $ 150,792
Mar 25, 9 PM $ 0.08
+0.22%
$ 2.66 million $ 145,606
Mar 25, 8 PM $ 0.08
-0.50%
$ 2.66 million $ 141,949
Mar 25, 7 PM $ 0.0804
+0.23%
$ 2.68 million $ 140,502
Mar 25, 6 PM $ 0.0803
-2.16%
$ 2.67 million $ 137,230
Mar 25, 5 PM $ 0.0821
-1.07%
$ 2.73 million $ 130,326
Mar 25, 4 PM $ 0.083
+0.73%
$ 2.76 million $ 122,713
Mar 25, 3 PM $ 0.0824
-1.61%
$ 2.74 million $ 122,586
Mar 25, 2 PM $ 0.0837
+0.13%
$ 2.78 million $ 128,084
Mar 25, 1 PM $ 0.0836
-0.24%
$ 2.78 million $ 132,750
Mar 25, 12 PM $ 0.0836
+0.11%
$ 2.78 million $ 137,705
Mar 25, 11 AM $ 0.0835
+0.12%
$ 2.78 million $ 131,252
Mar 25, 10 AM $ 0.0834
+0.65%
$ 2.77 million $ 129,166
Mar 25, 9 AM $ 0.0828
+0.73%
$ 2.76 million $ 123,886
Mar 25, 8 AM $ 0.0823
+0.19%
$ 2.74 million $ 119,502