OpenChat Historical Data

CHAT Page 94
Download
Date Close Price change Market cap Trading volume
Oct 12, 4 AM $ 0.0772
+1.38%
$ 2.48 million $ 146,705
Oct 12, 3 AM $ 0.0762
+1.64%
$ 2.45 million $ 149,322
Oct 12, 2 AM $ 0.0749
-0.74%
$ 2.41 million $ 148,022
Oct 12, 1 AM $ 0.0755
+0.47%
$ 2.42 million $ 140,891
Oct 12, 12 AM $ 0.0752
-0.98%
$ 2.43 million $ 126,489
Oct 11, 11 PM $ 0.0759
-0.89%
$ 2.44 million $ 119,711
Oct 11, 10 PM $ 0.0766
-1.04%
$ 2.46 million $ 125,524
Oct 11, 9 PM $ 0.0774
+0.67%
$ 2.49 million $ 117,392
Oct 11, 8 PM $ 0.0769
-2.05%
$ 2.47 million $ 115,982
Oct 11, 7 PM $ 0.0787
-3.00%
$ 2.53 million $ 112,438
Oct 11, 6 PM $ 0.0811
+1.23%
$ 2.61 million $ 116,841
Oct 11, 5 PM $ 0.0801
+0.49%
$ 2.57 million $ 118,411
Oct 11, 4 PM $ 0.0797
-0.58%
$ 2.56 million $ 118,118
Oct 11, 3 PM $ 0.0802
+2.85%
$ 2.58 million $ 118,440
Oct 11, 2 PM $ 0.0779
-0.99%
$ 2.5 million $ 114,759
Oct 11, 1 PM $ 0.0788
+0.90%
$ 2.53 million $ 109,332
Oct 11, 12 PM $ 0.078
-2.88%
$ 2.51 million $ 103,628
Oct 11, 11 AM $ 0.0803
+0.06%
$ 2.58 million $ 101,951
Oct 11, 10 AM $ 0.0802
+0.07%
$ 2.57 million $ 102,398
Oct 11, 9 AM $ 0.0801
-1.00%
$ 2.57 million $ 101,782
Oct 11, 8 AM $ 0.0808
+2.78%
$ 2.6 million $ 101,716
Oct 11, 7 AM $ 0.0786
+2.05%
$ 2.52 million $ 100,893
Oct 11, 6 AM $ 0.0771
+0.54%
$ 2.48 million $ 100,953
Oct 11, 5 AM $ 0.0767
-1.87%
$ 2.46 million $ 98,446
Oct 11, 4 AM $ 0.078
+0.43%
$ 2.51 million $ 91,388
Oct 11, 3 AM $ 0.0776
-3.79%
$ 2.49 million $ 91,264
Oct 11, 2 AM $ 0.0806
+0.57%
$ 2.59 million $ 98,769
Oct 11, 1 AM $ 0.0801
-0.52%
$ 2.58 million $ 110,378
Oct 11, 12 AM $ 0.0806
-0.13%
$ 2.59 million $ 121,795
Oct 10, 11 PM $ 0.0807
-0.34%
$ 2.59 million $ 118,685
Oct 10, 10 PM $ 0.081
-0.28%
$ 2.6 million $ 115,929
Oct 10, 9 PM $ 0.0812
-10.47%
$ 2.61 million $ 124,631
Oct 10, 8 PM $ 0.0936
-1.76%
$ 3 million $ 128,903
Oct 10, 7 PM $ 0.0952
-1.17%
$ 3.06 million $ 129,321
Oct 10, 6 PM $ 0.0964
-0.57%
$ 3.09 million $ 130,017
Oct 10, 5 PM $ 0.0968
-1.26%
$ 3.11 million $ 130,706
Oct 10, 4 PM $ 0.0981
+0.14%
$ 3.15 million $ 143,307
Oct 10, 3 PM $ 0.098
-3.28%
$ 3.15 million $ 150,705
Oct 10, 2 PM $ 0.101
-0.65%
$ 3.27 million $ 154,802
Oct 10, 1 PM $ 0.102
-0.44%
$ 3.27 million $ 156,314
Oct 10, 12 PM $ 0.103
+0.20%
$ 3.3 million $ 160,363
Oct 10, 11 AM $ 0.102
+0.74%
$ 3.29 million $ 161,356
Oct 10, 10 AM $ 0.102
+1.06%
$ 3.27 million $ 158,649
Oct 10, 9 AM $ 0.101
-0.42%
$ 3.23 million $ 158,484
Oct 10, 8 AM $ 0.101
+0.00%
$ 3.24 million $ 158,078
Oct 10, 7 AM $ 0.101
-0.10%
$ 3.24 million $ 157,401
Oct 10, 6 AM $ 0.101
-0.72%
$ 3.25 million $ 156,979
Oct 10, 5 AM $ 0.102
+0.54%
$ 3.27 million $ 156,677
Oct 10, 4 AM $ 0.101
-0.69%
$ 3.25 million $ 156,752
Oct 10, 3 AM $ 0.102
+1.73%
$ 3.28 million $ 157,905