OpenChat Historical Data

CHAT Page 16
Download
Date Close Price change Market cap Trading volume
Apr 14, 9 PM $ 0.0747
+0.93%
$ 2.49 million $ 87,687
Apr 14, 8 PM $ 0.074
-4.06%
$ 2.47 million $ 78,949
Apr 14, 7 PM $ 0.0771
+0.55%
$ 2.57 million $ 70,866
Apr 14, 6 PM $ 0.0768
-1.29%
$ 2.56 million $ 70,310
Apr 14, 5 PM $ 0.0779
+0.07%
$ 2.6 million $ 69,152
Apr 14, 4 PM $ 0.0778
-0.77%
$ 2.6 million $ 64,154
Apr 14, 3 PM $ 0.0787
+0.52%
$ 2.63 million $ 63,073
Apr 14, 2 PM $ 0.0785
-0.41%
$ 2.62 million $ 63,796
Apr 14, 1 PM $ 0.079
+1.02%
$ 2.63 million $ 63,257
Apr 14, 12 PM $ 0.0782
-0.38%
$ 2.61 million $ 67,580
Apr 14, 11 AM $ 0.0784
-0.03%
$ 2.61 million $ 68,257
Apr 14, 10 AM $ 0.0784
-1.57%
$ 2.62 million $ 64,860
Apr 14, 9 AM $ 0.0795
+0.13%
$ 2.65 million $ 64,648
Apr 14, 8 AM $ 0.0795
+0.38%
$ 2.65 million $ 68,274
Apr 14, 7 AM $ 0.0792
-0.38%
$ 2.64 million $ 68,821
Apr 14, 6 AM $ 0.0795
+0.35%
$ 2.65 million $ 70,990
Apr 14, 5 AM $ 0.0791
-0.72%
$ 2.64 million $ 74,416
Apr 14, 4 AM $ 0.0797
+0.12%
$ 2.66 million $ 75,194
Apr 14, 3 AM $ 0.0795
-0.74%
$ 2.65 million $ 74,163
Apr 14, 2 AM $ 0.0802
+0.11%
$ 2.67 million $ 69,356
Apr 14, 1 AM $ 0.0804
+0.49%
$ 2.68 million $ 65,659
Apr 14, 12 AM $ 0.0801
-0.54%
$ 2.67 million $ 71,886
Apr 13, 11 PM $ 0.0807
-0.12%
$ 2.69 million $ 76,606
Apr 13, 10 PM $ 0.0808
+2.28%
$ 2.69 million $ 76,942
Apr 13, 9 PM $ 0.079
+0.54%
$ 2.63 million $ 77,111
Apr 13, 8 PM $ 0.0786
+0.88%
$ 2.62 million $ 76,623
Apr 13, 7 PM $ 0.0779
+2.09%
$ 2.6 million $ 75,777
Apr 13, 6 PM $ 0.0763
+0.00%
$ 2.54 million $ 76,158
Apr 13, 5 PM $ 0.0763
-0.65%
$ 2.54 million $ 77,332
Apr 13, 4 PM $ 0.0767
+0.39%
$ 2.56 million $ 85,784
Apr 13, 3 PM $ 0.0762
-1.17%
$ 2.54 million $ 89,972
Apr 13, 2 PM $ 0.0768
-0.13%
$ 2.56 million $ 87,628
Apr 13, 1 PM $ 0.0767
+1.18%
$ 2.56 million $ 82,367
Apr 13, 12 PM $ 0.0758
+0.40%
$ 2.53 million $ 78,484
Apr 13, 11 AM $ 0.0756
+0.40%
$ 2.52 million $ 78,866
Apr 13, 10 AM $ 0.0753
-0.53%
$ 2.51 million $ 79,697
Apr 13, 9 AM $ 0.0756
+0.40%
$ 2.52 million $ 82,227
Apr 13, 8 AM $ 0.0753
-0.14%
$ 2.51 million $ 83,409
Apr 13, 7 AM $ 0.0754
-0.92%
$ 2.51 million $ 83,794
Apr 13, 6 AM $ 0.076
+0.27%
$ 2.53 million $ 82,778
Apr 13, 5 AM $ 0.0756
-0.13%
$ 2.52 million $ 80,757
Apr 13, 4 AM $ 0.0758
-0.13%
$ 2.53 million $ 80,796
Apr 13, 3 AM $ 0.0758
+0.26%
$ 2.53 million $ 80,826
Apr 13, 2 AM $ 0.0757
-0.13%
$ 2.52 million $ 81,469
Apr 13, 1 AM $ 0.0755
+0.13%
$ 2.52 million $ 81,635
Apr 13, 12 AM $ 0.0754
+0.13%
$ 2.51 million $ 76,337
Apr 12, 11 PM $ 0.0753
-0.39%
$ 2.51 million $ 72,496
Apr 12, 10 PM $ 0.0756
-0.27%
$ 2.52 million $ 72,825
Apr 12, 9 PM $ 0.0757
-0.65%
$ 2.52 million $ 73,500
Apr 12, 8 PM $ 0.0761
+0.26%
$ 2.54 million $ 74,614