OpenChat Historical Data

CHAT Page 14
Download
Date Close Price change Market cap Trading volume
Apr 18, 11 PM $ 0.0734
-0.41%
$ 2.45 million $ 61,672
Apr 18, 10 PM $ 0.0735
-0.27%
$ 2.45 million $ 56,599
Apr 18, 9 PM $ 0.0736
+0.41%
$ 2.46 million $ 65,571
Apr 18, 8 PM $ 0.0734
-0.01%
$ 2.45 million $ 75,669
Apr 18, 7 PM $ 0.0734
+0.17%
$ 2.45 million $ 75,547
Apr 18, 6 PM $ 0.0736
-0.69%
$ 2.46 million $ 76,625
Apr 18, 5 PM $ 0.0742
+0.13%
$ 2.48 million $ 76,530
Apr 18, 4 PM $ 0.0739
-0.40%
$ 2.47 million $ 77,123
Apr 18, 3 PM $ 0.0742
-0.14%
$ 2.48 million $ 76,962
Apr 18, 2 PM $ 0.0743
-0.39%
$ 2.48 million $ 77,599
Apr 18, 1 PM $ 0.0746
-0.28%
$ 2.49 million $ 78,241
Apr 18, 12 PM $ 0.0747
+0.01%
$ 2.49 million $ 78,738
Apr 18, 11 AM $ 0.0747
-0.40%
$ 2.49 million $ 79,091
Apr 18, 10 AM $ 0.0752
-0.79%
$ 2.51 million $ 79,029
Apr 18, 9 AM $ 0.0758
-0.53%
$ 2.53 million $ 79,264
Apr 18, 8 AM $ 0.0762
-1.04%
$ 2.54 million $ 77,017
Apr 18, 7 AM $ 0.0771
+0.13%
$ 2.57 million $ 69,793
Apr 18, 6 AM $ 0.077
+0.27%
$ 2.57 million $ 67,878
Apr 18, 5 AM $ 0.0766
+0.39%
$ 2.56 million $ 73,564
Apr 18, 4 AM $ 0.0765
+0.39%
$ 2.55 million $ 76,769
Apr 18, 3 AM $ 0.0761
-0.78%
$ 2.54 million $ 77,439
Apr 18, 2 AM $ 0.0767
-0.39%
$ 2.56 million $ 77,244
Apr 18, 1 AM $ 0.077
+0.00%
$ 2.57 million $ 78,464
Apr 18, 12 AM $ 0.0768
-0.26%
$ 2.56 million $ 78,855
Apr 17, 11 PM $ 0.077
-0.52%
$ 2.57 million $ 83,943
Apr 17, 10 PM $ 0.0774
-0.14%
$ 2.58 million $ 87,513
Apr 17, 9 PM $ 0.0774
-0.12%
$ 2.58 million $ 80,498
Apr 17, 8 PM $ 0.0774
-0.51%
$ 2.58 million $ 78,085
Apr 17, 7 PM $ 0.0778
+0.03%
$ 2.6 million $ 77,568
Apr 17, 6 PM $ 0.0779
+0.12%
$ 2.6 million $ 75,995
Apr 17, 5 PM $ 0.0779
-0.26%
$ 2.6 million $ 76,464
Apr 17, 4 PM $ 0.0781
+0.64%
$ 2.61 million $ 79,615
Apr 17, 3 PM $ 0.0776
-0.41%
$ 2.59 million $ 84,902
Apr 17, 2 PM $ 0.0779
-0.36%
$ 2.6 million $ 85,071
Apr 17, 1 PM $ 0.0778
+0.78%
$ 2.6 million $ 83,768
Apr 17, 12 PM $ 0.0773
+0.79%
$ 2.58 million $ 82,507
Apr 17, 11 AM $ 0.0768
+0.65%
$ 2.56 million $ 84,096
Apr 17, 10 AM $ 0.0761
-1.02%
$ 2.54 million $ 84,176
Apr 17, 9 AM $ 0.0766
+0.64%
$ 2.56 million $ 87,356
Apr 17, 8 AM $ 0.076
-0.09%
$ 2.54 million $ 91,421
Apr 17, 7 AM $ 0.0758
+0.66%
$ 2.53 million $ 94,552
Apr 17, 6 AM $ 0.0754
+1.07%
$ 2.52 million $ 92,382
Apr 17, 5 AM $ 0.0748
-2.20%
$ 2.5 million $ 85,651
Apr 17, 4 AM $ 0.0766
-0.15%
$ 2.55 million $ 82,153
Apr 17, 3 AM $ 0.0768
-0.64%
$ 2.56 million $ 80,895
Apr 17, 2 AM $ 0.0771
-1.27%
$ 2.57 million $ 83,395
Apr 17, 1 AM $ 0.0781
-0.63%
$ 2.61 million $ 85,290
Apr 17, 12 AM $ 0.0786
-0.01%
$ 2.62 million $ 86,513
Apr 16, 11 PM $ 0.0787
+0.44%
$ 2.63 million $ 86,908
Apr 16, 10 PM $ 0.0785
-0.70%
$ 2.62 million $ 82,073