OpenChat Historical Data

CHAT Page 92
Download
Date Close Price change Market cap Trading volume
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
Oct 16, 3 AM $ 0.0803
-0.48%
$ 2.58 million $ 113,960
Oct 16, 2 AM $ 0.0807
+0.25%
$ 2.59 million $ 113,836
Oct 16, 1 AM $ 0.0805
+0.69%
$ 2.59 million $ 117,479
Oct 16, 12 AM $ 0.0799
-0.47%
$ 2.57 million $ 129,310
Oct 15, 11 PM $ 0.0803
+0.61%
$ 2.58 million $ 133,670
Oct 15, 10 PM $ 0.0799
+0.31%
$ 2.57 million $ 134,048
Oct 15, 9 PM $ 0.0796
+0.35%
$ 2.56 million $ 131,304
Oct 15, 8 PM $ 0.0793
+0.02%
$ 2.55 million $ 127,497
Oct 15, 7 PM $ 0.0792
-1.42%
$ 2.55 million $ 126,026
Oct 15, 6 PM $ 0.0804
-0.06%
$ 2.58 million $ 125,440
Oct 15, 5 PM $ 0.0805
+0.26%
$ 2.59 million $ 129,267
Oct 15, 4 PM $ 0.0803
-0.11%
$ 2.58 million $ 130,928
Oct 15, 3 PM $ 0.0803
-1.33%
$ 2.58 million $ 125,485
Oct 15, 2 PM $ 0.0815
+0.05%
$ 2.62 million $ 121,360
Oct 15, 1 PM $ 0.0814
-0.31%
$ 2.61 million $ 120,926
Oct 15, 12 PM $ 0.0817
-1.20%
$ 2.63 million $ 124,435
Oct 15, 11 AM $ 0.0827
-0.27%
$ 2.66 million $ 130,042
Oct 15, 10 AM $ 0.083
-0.95%
$ 2.67 million $ 134,524
Oct 15, 9 AM $ 0.0838
-0.60%
$ 2.69 million $ 138,110
Oct 15, 8 AM $ 0.0843
+0.50%
$ 2.71 million $ 138,756
Oct 15, 7 AM $ 0.0836
+0.27%
$ 2.69 million $ 142,526
Oct 15, 6 AM $ 0.0834
+0.13%
$ 2.68 million $ 144,674
Oct 15, 5 AM $ 0.0832
-0.37%
$ 2.67 million $ 142,281
Oct 15, 4 AM $ 0.0835
+0.59%
$ 2.68 million $ 138,988
Oct 15, 3 AM $ 0.083
-0.99%
$ 2.67 million $ 136,593
Oct 15, 2 AM $ 0.0839
+0.82%
$ 2.69 million $ 134,348
Oct 15, 1 AM $ 0.0832
-1.02%
$ 2.67 million $ 128,554
Oct 15, 12 AM $ 0.084
-1.16%
$ 2.7 million $ 117,677
Oct 14, 11 PM $ 0.085
-0.23%
$ 2.74 million $ 117,184
Oct 14, 10 PM $ 0.0854
+0.22%
$ 2.74 million $ 124,637
Oct 14, 9 PM $ 0.0852
-0.46%
$ 2.73 million $ 128,469
Oct 14, 8 PM $ 0.0856
-0.21%
$ 2.75 million $ 127,801
Oct 14, 7 PM $ 0.0858
-0.70%
$ 2.75 million $ 125,990
Oct 14, 6 PM $ 0.0864
-0.19%
$ 2.77 million $ 122,848
Oct 14, 5 PM $ 0.0865
+0.62%
$ 2.78 million $ 116,906
Oct 14, 4 PM $ 0.0861
+0.88%
$ 2.77 million $ 112,886
Oct 14, 3 PM $ 0.0854
+2.10%
$ 2.74 million $ 113,468
Oct 14, 2 PM $ 0.0838
+0.07%
$ 2.69 million $ 114,416
Oct 14, 1 PM $ 0.0837
+1.50%
$ 2.69 million $ 114,927
Oct 14, 12 PM $ 0.0825
-0.81%
$ 2.65 million $ 111,602
Oct 14, 11 AM $ 0.0831
+0.99%
$ 2.67 million $ 107,968
Oct 14, 10 AM $ 0.0822
-1.15%
$ 2.64 million $ 117,032
Oct 14, 9 AM $ 0.083
-0.32%
$ 2.66 million $ 129,967
Oct 14, 8 AM $ 0.0832
+0.37%
$ 2.67 million $ 137,992
Oct 14, 7 AM $ 0.0829
-1.58%
$ 2.68 million $ 135,454
Oct 14, 6 AM $ 0.0842
-1.09%
$ 2.71 million $ 132,972
Oct 14, 5 AM $ 0.0853
-0.76%
$ 2.74 million $ 133,203
Oct 14, 4 AM $ 0.0859
-1.61%
$ 2.76 million $ 130,577