OpenChat Historical Data

CHAT Page 13
Download
Date Close Price change Market cap Trading volume
Apr 21, 1 AM $ 0.0712
-0.28%
$ 2.38 million $ 53,266
Apr 21, 12 AM $ 0.0714
+0.71%
$ 2.38 million $ 59,867
Apr 20, 11 PM $ 0.0709
-0.42%
$ 2.37 million $ 63,990
Apr 20, 10 PM $ 0.0711
-0.97%
$ 2.37 million $ 65,534
Apr 20, 9 PM $ 0.0716
-0.42%
$ 2.39 million $ 66,831
Apr 20, 8 PM $ 0.0719
+0.70%
$ 2.4 million $ 73,624
Apr 20, 7 PM $ 0.0714
-0.28%
$ 2.38 million $ 73,769
Apr 20, 6 PM $ 0.0716
+0.58%
$ 2.39 million $ 68,729
Apr 20, 5 PM $ 0.0711
+0.56%
$ 2.37 million $ 63,538
Apr 20, 4 PM $ 0.0708
-0.03%
$ 2.36 million $ 62,498
Apr 20, 3 PM $ 0.0708
+0.72%
$ 2.36 million $ 62,552
Apr 20, 2 PM $ 0.0703
-0.97%
$ 2.35 million $ 62,127
Apr 20, 1 PM $ 0.071
+0.29%
$ 2.37 million $ 61,592
Apr 20, 12 PM $ 0.0708
+0.42%
$ 2.36 million $ 62,618
Apr 20, 11 AM $ 0.0705
-0.44%
$ 2.35 million $ 71,163
Apr 20, 10 AM $ 0.0711
+0.28%
$ 2.37 million $ 73,208
Apr 20, 9 AM $ 0.0709
-0.12%
$ 2.37 million $ 73,706
Apr 20, 8 AM $ 0.071
+0.00%
$ 2.37 million $ 74,129
Apr 20, 7 AM $ 0.071
+0.42%
$ 2.37 million $ 74,731
Apr 20, 6 AM $ 0.0709
+0.70%
$ 2.37 million $ 74,471
Apr 20, 5 AM $ 0.0705
-0.85%
$ 2.35 million $ 74,223
Apr 20, 4 AM $ 0.0712
-0.14%
$ 2.38 million $ 74,275
Apr 20, 3 AM $ 0.0713
+0.85%
$ 2.38 million $ 75,725
Apr 20, 2 AM $ 0.0707
+0.55%
$ 2.36 million $ 79,302
Apr 20, 1 AM $ 0.0705
+0.02%
$ 2.35 million $ 84,160
Apr 20, 12 AM $ 0.0705
+0.71%
$ 2.35 million $ 80,346
Apr 19, 11 PM $ 0.07
-0.71%
$ 2.34 million $ 79,306
Apr 19, 10 PM $ 0.0707
-0.70%
$ 2.36 million $ 84,864
Apr 19, 9 PM $ 0.0712
+0.14%
$ 2.38 million $ 83,064
Apr 19, 8 PM $ 0.0713
-0.42%
$ 2.38 million $ 75,783
Apr 19, 7 PM $ 0.0717
+1.40%
$ 2.39 million $ 75,456
Apr 19, 6 PM $ 0.0708
-1.39%
$ 2.36 million $ 75,683
Apr 19, 5 PM $ 0.0719
-0.69%
$ 2.4 million $ 75,030
Apr 19, 4 PM $ 0.0726
-0.27%
$ 2.42 million $ 75,368
Apr 19, 3 PM $ 0.0727
-0.82%
$ 2.43 million $ 75,704
Apr 19, 2 PM $ 0.0733
+0.96%
$ 2.45 million $ 76,155
Apr 19, 1 PM $ 0.0727
+0.42%
$ 2.43 million $ 76,329
Apr 19, 12 PM $ 0.0723
+0.28%
$ 2.41 million $ 75,268
Apr 19, 11 AM $ 0.0722
+0.97%
$ 2.41 million $ 66,829
Apr 19, 10 AM $ 0.0716
-0.42%
$ 2.39 million $ 65,398
Apr 19, 9 AM $ 0.0718
-0.55%
$ 2.4 million $ 65,391
Apr 19, 8 AM $ 0.0722
+0.00%
$ 2.41 million $ 67,857
Apr 19, 7 AM $ 0.0721
-0.96%
$ 2.41 million $ 74,956
Apr 19, 6 AM $ 0.0728
+0.27%
$ 2.43 million $ 78,937
Apr 19, 5 AM $ 0.0727
+0.14%
$ 2.43 million $ 79,647
Apr 19, 4 AM $ 0.0727
-0.14%
$ 2.43 million $ 79,593
Apr 19, 3 AM $ 0.073
+0.30%
$ 2.44 million $ 78,655
Apr 19, 2 AM $ 0.0729
-0.07%
$ 2.43 million $ 74,860
Apr 19, 1 AM $ 0.0729
-0.49%
$ 2.43 million $ 67,370
Apr 19, 12 AM $ 0.073
-0.28%
$ 2.44 million $ 64,492