OpenChat Historical Data

CHAT Page 91
Download
Date Close Price change Market cap Trading volume
Oct 18, 5 AM $ 0.078
+0.32%
$ 2.51 million $ 167,737
Oct 18, 4 AM $ 0.0777
-0.80%
$ 2.5 million $ 157,924
Oct 18, 3 AM $ 0.0785
+0.41%
$ 2.52 million $ 157,563
Oct 18, 2 AM $ 0.0781
-0.26%
$ 2.51 million $ 161,257
Oct 18, 1 AM $ 0.0781
+0.60%
$ 2.51 million $ 156,916
Oct 18, 12 AM $ 0.0776
+0.82%
$ 2.49 million $ 153,820
Oct 17, 11 PM $ 0.077
-0.25%
$ 2.47 million $ 153,323
Oct 17, 10 PM $ 0.0772
-0.53%
$ 2.47 million $ 152,554
Oct 17, 9 PM $ 0.0775
-0.05%
$ 2.49 million $ 148,166
Oct 17, 8 PM $ 0.0775
-0.49%
$ 2.49 million $ 140,794
Oct 17, 7 PM $ 0.0779
-0.16%
$ 2.5 million $ 140,406
Oct 17, 6 PM $ 0.0781
+0.92%
$ 2.51 million $ 149,060
Oct 17, 5 PM $ 0.0774
-0.83%
$ 2.49 million $ 157,396
Oct 17, 4 PM $ 0.0784
-0.49%
$ 2.52 million $ 161,554
Oct 17, 3 PM $ 0.0788
-0.84%
$ 2.53 million $ 159,588
Oct 17, 2 PM $ 0.0795
-1.03%
$ 2.55 million $ 157,280
Oct 17, 1 PM $ 0.0802
-0.05%
$ 2.58 million $ 161,480
Oct 17, 12 PM $ 0.0803
+0.14%
$ 2.58 million $ 162,854
Oct 17, 11 AM $ 0.0802
+6.14%
$ 2.54 million $ 155,858
Oct 17, 10 AM $ 0.0756
+0.21%
$ 2.42 million $ 153,328
Oct 17, 9 AM $ 0.0754
+3.73%
$ 2.42 million $ 148,564
Oct 17, 8 AM $ 0.0727
+0.78%
$ 2.34 million $ 141,793
Oct 17, 7 AM $ 0.0722
-4.98%
$ 2.32 million $ 132,660
Oct 17, 6 AM $ 0.076
-2.66%
$ 2.44 million $ 133,124
Oct 17, 5 AM $ 0.078
+0.17%
$ 2.51 million $ 136,060
Oct 17, 4 AM $ 0.0779
+0.09%
$ 2.5 million $ 137,054
Oct 17, 3 AM $ 0.0777
+0.23%
$ 2.5 million $ 135,696
Oct 17, 2 AM $ 0.0775
-0.98%
$ 2.49 million $ 132,089
Oct 17, 1 AM $ 0.0782
+0.96%
$ 2.51 million $ 133,081
Oct 17, 12 AM $ 0.0773
+0.13%
$ 2.49 million $ 128,775
Oct 16, 11 PM $ 0.0772
+0.53%
$ 2.48 million $ 125,754
Oct 16, 10 PM $ 0.0769
-0.52%
$ 2.47 million $ 125,053
Oct 16, 9 PM $ 0.0773
+0.76%
$ 2.49 million $ 128,101
Oct 16, 8 PM $ 0.0768
-1.36%
$ 2.47 million $ 131,921
Oct 16, 7 PM $ 0.0779
-2.20%
$ 2.5 million $ 131,056
Oct 16, 6 PM $ 0.0797
+3.54%
$ 2.56 million $ 122,634
Oct 16, 5 PM $ 0.0769
-1.36%
$ 2.47 million $ 116,170
Oct 16, 4 PM $ 0.0779
+1.73%
$ 2.5 million $ 112,675
Oct 16, 3 PM $ 0.0768
-3.35%
$ 2.47 million $ 118,867
Oct 16, 2 PM $ 0.0795
-0.29%
$ 2.55 million $ 122,010
Oct 16, 1 PM $ 0.0797
-1.83%
$ 2.56 million $ 117,532
Oct 16, 12 PM $ 0.0812
+1.19%
$ 2.61 million $ 114,390
Oct 16, 11 AM $ 0.0802
-1.05%
$ 2.58 million $ 113,566
Oct 16, 10 AM $ 0.0811
+0.43%
$ 2.6 million $ 113,112
Oct 16, 9 AM $ 0.0807
+1.48%
$ 2.59 million $ 113,160
Oct 16, 8 AM $ 0.0794
-0.47%
$ 2.55 million $ 113,625
Oct 16, 7 AM $ 0.0797
-1.03%
$ 2.56 million $ 112,924
Oct 16, 6 AM $ 0.0806
+1.65%
$ 2.59 million $ 107,533
Oct 16, 5 AM $ 0.0792
-1.30%
$ 2.55 million $ 105,807
Oct 16, 4 AM $ 0.0803
+0.00%
$ 2.58 million $ 111,678