OpenChat Historical Data

CHAT Page 15
Download
Date Close Price change Market cap Trading volume
Apr 16, 10 PM $ 0.0785
-0.70%
$ 2.62 million $ 82,073
Apr 16, 9 PM $ 0.079
-0.26%
$ 2.64 million $ 81,245
Apr 16, 8 PM $ 0.0791
-0.60%
$ 2.64 million $ 76,839
Apr 16, 7 PM $ 0.0794
+0.51%
$ 2.65 million $ 77,885
Apr 16, 6 PM $ 0.0791
+1.26%
$ 2.64 million $ 78,733
Apr 16, 5 PM $ 0.0784
+0.91%
$ 2.62 million $ 77,853
Apr 16, 4 PM $ 0.0775
-0.63%
$ 2.59 million $ 74,269
Apr 16, 3 PM $ 0.0779
+1.27%
$ 2.6 million $ 69,085
Apr 16, 2 PM $ 0.0769
-0.63%
$ 2.57 million $ 67,931
Apr 16, 1 PM $ 0.0773
-0.77%
$ 2.58 million $ 68,795
Apr 16, 12 PM $ 0.0777
-1.02%
$ 2.59 million $ 69,550
Apr 16, 11 AM $ 0.0786
-0.12%
$ 2.62 million $ 67,964
Apr 16, 10 AM $ 0.0787
-0.13%
$ 2.63 million $ 67,946
Apr 16, 9 AM $ 0.0788
-0.63%
$ 2.63 million $ 64,017
Apr 16, 8 AM $ 0.0795
+0.00%
$ 2.65 million $ 59,432
Apr 16, 7 AM $ 0.0797
+0.38%
$ 2.66 million $ 56,359
Apr 16, 6 AM $ 0.0793
-0.12%
$ 2.65 million $ 56,904
Apr 16, 5 AM $ 0.0793
+0.89%
$ 2.65 million $ 57,777
Apr 16, 4 AM $ 0.0786
+0.13%
$ 2.62 million $ 58,154
Apr 16, 3 AM $ 0.0783
+0.65%
$ 2.61 million $ 58,430
Apr 16, 2 AM $ 0.0777
+0.26%
$ 2.59 million $ 55,550
Apr 16, 1 AM $ 0.0775
-0.13%
$ 2.59 million $ 56,020
Apr 16, 12 AM $ 0.0776
+0.64%
$ 2.59 million $ 62,149
Apr 15, 11 PM $ 0.0773
+0.00%
$ 2.58 million $ 63,531
Apr 15, 10 PM $ 0.0777
+0.12%
$ 2.59 million $ 63,185
Apr 15, 9 PM $ 0.0775
+0.65%
$ 2.59 million $ 67,006
Apr 15, 8 PM $ 0.0768
-0.37%
$ 2.56 million $ 73,491
Apr 15, 7 PM $ 0.0771
+0.91%
$ 2.57 million $ 82,323
Apr 15, 6 PM $ 0.0764
-0.12%
$ 2.55 million $ 82,522
Apr 15, 5 PM $ 0.0765
+0.51%
$ 2.55 million $ 83,965
Apr 15, 4 PM $ 0.0761
+0.80%
$ 2.54 million $ 88,267
Apr 15, 3 PM $ 0.0756
-0.52%
$ 2.52 million $ 89,589
Apr 15, 2 PM $ 0.076
+0.25%
$ 2.53 million $ 91,348
Apr 15, 1 PM $ 0.0758
-0.64%
$ 2.53 million $ 97,384
Apr 15, 12 PM $ 0.0763
+1.18%
$ 2.54 million $ 97,710
Apr 15, 11 AM $ 0.0754
+1.08%
$ 2.52 million $ 97,536
Apr 15, 10 AM $ 0.0748
+0.10%
$ 2.49 million $ 101,438
Apr 15, 9 AM $ 0.0745
+0.27%
$ 2.49 million $ 104,544
Apr 15, 8 AM $ 0.0744
+0.14%
$ 2.48 million $ 105,208
Apr 15, 7 AM $ 0.0743
+0.02%
$ 2.48 million $ 105,071
Apr 15, 6 AM $ 0.0743
+0.00%
$ 2.48 million $ 104,339
Apr 15, 5 AM $ 0.0743
-0.65%
$ 2.48 million $ 103,852
Apr 15, 4 AM $ 0.0746
+0.13%
$ 2.49 million $ 103,597
Apr 15, 3 AM $ 0.0744
+0.15%
$ 2.48 million $ 104,536
Apr 15, 2 AM $ 0.0741
-0.41%
$ 2.47 million $ 109,319
Apr 15, 1 AM $ 0.0745
-0.13%
$ 2.48 million $ 110,540
Apr 15, 12 AM $ 0.0746
-0.25%
$ 2.49 million $ 102,046
Apr 14, 11 PM $ 0.0746
+0.14%
$ 2.49 million $ 94,278
Apr 14, 10 PM $ 0.0745
-0.25%
$ 2.48 million $ 93,218
Apr 14, 9 PM $ 0.0747
+0.93%
$ 2.49 million $ 87,687