OpenChat Historical Data

CHAT Page 90
Download
Date Close Price change Market cap Trading volume
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
Oct 20, 4 AM $ 0.0754
+0.26%
$ 2.42 million $ 144,237
Oct 20, 3 AM $ 0.0753
+2.13%
$ 2.42 million $ 142,308
Oct 20, 2 AM $ 0.0737
+0.00%
$ 2.37 million $ 145,382
Oct 20, 1 AM $ 0.0737
-0.14%
$ 2.37 million $ 145,814
Oct 20, 12 AM $ 0.0737
-0.20%
$ 2.37 million $ 140,603
Oct 19, 11 PM $ 0.0739
-1.03%
$ 2.38 million $ 132,508
Oct 19, 10 PM $ 0.0748
-0.04%
$ 2.4 million $ 133,578
Oct 19, 9 PM $ 0.0747
-0.33%
$ 2.4 million $ 138,852
Oct 19, 8 PM $ 0.0749
+1.20%
$ 2.41 million $ 137,564
Oct 19, 7 PM $ 0.074
-0.22%
$ 2.38 million $ 132,141
Oct 19, 6 PM $ 0.0741
+0.27%
$ 2.38 million $ 129,374
Oct 19, 5 PM $ 0.0739
-0.66%
$ 2.38 million $ 130,102
Oct 19, 4 PM $ 0.0744
+0.16%
$ 2.39 million $ 132,844
Oct 19, 3 PM $ 0.0743
-0.24%
$ 2.39 million $ 135,456
Oct 19, 2 PM $ 0.0745
-2.82%
$ 2.39 million $ 132,521
Oct 19, 1 PM $ 0.0765
+1.47%
$ 2.46 million $ 132,384
Oct 19, 12 PM $ 0.0754
-0.71%
$ 2.42 million $ 132,645
Oct 19, 11 AM $ 0.0759
+0.40%
$ 2.44 million $ 132,808
Oct 19, 10 AM $ 0.0756
+0.36%
$ 2.43 million $ 130,916
Oct 19, 9 AM $ 0.0753
+1.44%
$ 2.43 million $ 124,343
Oct 19, 8 AM $ 0.0743
-0.77%
$ 2.39 million $ 114,985
Oct 19, 7 AM $ 0.0749
+0.29%
$ 2.41 million $ 115,481
Oct 19, 6 AM $ 0.0746
-0.52%
$ 2.4 million $ 115,946
Oct 19, 5 AM $ 0.075
-0.14%
$ 2.41 million $ 117,454
Oct 19, 4 AM $ 0.0751
-0.42%
$ 2.41 million $ 121,579
Oct 19, 3 AM $ 0.0755
+0.81%
$ 2.42 million $ 125,170
Oct 19, 2 AM $ 0.0748
-0.43%
$ 2.4 million $ 123,360
Oct 19, 1 AM $ 0.0751
+0.49%
$ 2.41 million $ 122,688
Oct 19, 12 AM $ 0.0747
-0.24%
$ 2.4 million $ 127,812
Oct 18, 11 PM $ 0.0749
+0.00%
$ 2.41 million $ 131,369
Oct 18, 10 PM $ 0.0749
+2.83%
$ 2.41 million $ 127,326
Oct 18, 9 PM $ 0.0748
-2.23%
$ 2.4 million $ 127,172
Oct 18, 8 PM $ 0.0765
-0.09%
$ 2.46 million $ 132,218
Oct 18, 7 PM $ 0.0766
-1.70%
$ 2.46 million $ 136,534
Oct 18, 6 PM $ 0.078
-0.23%
$ 2.51 million $ 133,300
Oct 18, 5 PM $ 0.0781
+0.22%
$ 2.51 million $ 136,079
Oct 18, 4 PM $ 0.0779
-0.40%
$ 2.5 million $ 133,114
Oct 18, 3 PM $ 0.0782
+0.21%
$ 2.51 million $ 133,518
Oct 18, 2 PM $ 0.078
+0.37%
$ 2.51 million $ 136,400
Oct 18, 1 PM $ 0.078
-0.86%
$ 2.51 million $ 136,350
Oct 18, 12 PM $ 0.0787
+0.13%
$ 2.53 million $ 139,289
Oct 18, 11 AM $ 0.0786
+0.31%
$ 2.53 million $ 147,488
Oct 18, 10 AM $ 0.0784
+0.19%
$ 2.52 million $ 150,312
Oct 18, 9 AM $ 0.0782
-0.51%
$ 2.51 million $ 153,611
Oct 18, 8 AM $ 0.0786
-0.40%
$ 2.53 million $ 160,551
Oct 18, 7 AM $ 0.0792
+1.00%
$ 2.55 million $ 167,456
Oct 18, 6 AM $ 0.0784
+0.35%
$ 2.52 million $ 171,827
Oct 18, 5 AM $ 0.078
+0.32%
$ 2.51 million $ 167,737