OpenChat Historical Data

CHAT Page 17
Download
Date Close Price change Market cap Trading volume
Apr 12, 7 PM $ 0.0759
+0.00%
$ 2.53 million $ 77,615
Apr 12, 6 PM $ 0.076
-0.27%
$ 2.53 million $ 78,925
Apr 12, 5 PM $ 0.0762
+0.80%
$ 2.54 million $ 83,979
Apr 12, 4 PM $ 0.0756
-0.01%
$ 2.52 million $ 83,203
Apr 12, 3 PM $ 0.0755
-0.51%
$ 2.52 million $ 79,606
Apr 12, 2 PM $ 0.0758
-0.79%
$ 2.53 million $ 82,908
Apr 12, 1 PM $ 0.0765
-0.26%
$ 2.55 million $ 85,279
Apr 12, 12 PM $ 0.0768
-0.14%
$ 2.56 million $ 86,252
Apr 12, 11 AM $ 0.077
+0.52%
$ 2.57 million $ 89,359
Apr 12, 10 AM $ 0.0766
-0.12%
$ 2.55 million $ 91,411
Apr 12, 9 AM $ 0.0767
-0.39%
$ 2.56 million $ 86,240
Apr 12, 8 AM $ 0.0771
+0.39%
$ 2.57 million $ 81,298
Apr 12, 7 AM $ 0.0768
+0.00%
$ 2.56 million $ 80,579
Apr 12, 6 AM $ 0.0767
-0.26%
$ 2.56 million $ 79,743
Apr 12, 5 AM $ 0.0768
+0.12%
$ 2.56 million $ 78,421
Apr 12, 4 AM $ 0.0767
-0.52%
$ 2.56 million $ 78,351
Apr 12, 3 AM $ 0.0771
-0.26%
$ 2.57 million $ 78,661
Apr 12, 2 AM $ 0.0772
+0.39%
$ 2.57 million $ 78,019
Apr 12, 1 AM $ 0.0771
-2.65%
$ 2.57 million $ 77,218
Apr 12, 12 AM $ 0.0792
+0.12%
$ 2.64 million $ 76,399
Apr 11, 11 PM $ 0.0792
-0.25%
$ 2.64 million $ 76,121
Apr 11, 10 PM $ 0.0792
-0.38%
$ 2.64 million $ 75,901
Apr 11, 9 PM $ 0.0798
-0.01%
$ 2.66 million $ 75,365
Apr 11, 8 PM $ 0.08
+0.14%
$ 2.67 million $ 74,968
Apr 11, 7 PM $ 0.0798
+0.50%
$ 2.66 million $ 74,838
Apr 11, 6 PM $ 0.0795
+1.14%
$ 2.65 million $ 74,559
Apr 11, 5 PM $ 0.0788
-0.38%
$ 2.63 million $ 68,698
Apr 11, 4 PM $ 0.0791
+0.51%
$ 2.64 million $ 63,484
Apr 11, 3 PM $ 0.0787
+0.13%
$ 2.62 million $ 65,770
Apr 11, 2 PM $ 0.0785
-0.13%
$ 2.62 million $ 62,538
Apr 11, 1 PM $ 0.0784
-0.13%
$ 2.61 million $ 62,989
Apr 11, 12 PM $ 0.0786
-0.25%
$ 2.62 million $ 62,239
Apr 11, 11 AM $ 0.0788
-0.50%
$ 2.63 million $ 58,180
Apr 11, 10 AM $ 0.0792
+0.00%
$ 2.64 million $ 54,891
Apr 11, 9 AM $ 0.0792
+0.00%
$ 2.64 million $ 57,196
Apr 11, 8 AM $ 0.0792
+0.12%
$ 2.64 million $ 58,871
Apr 11, 7 AM $ 0.079
+0.13%
$ 2.63 million $ 59,318
Apr 11, 6 AM $ 0.0789
-0.25%
$ 2.63 million $ 60,853
Apr 11, 5 AM $ 0.0792
+0.25%
$ 2.64 million $ 66,458
Apr 11, 4 AM $ 0.079
+0.25%
$ 2.63 million $ 67,713
Apr 11, 3 AM $ 0.079
+0.26%
$ 2.63 million $ 68,467
Apr 11, 2 AM $ 0.0788
+0.13%
$ 2.63 million $ 71,421
Apr 11, 1 AM $ 0.0785
-0.64%
$ 2.62 million $ 75,512
Apr 11, 12 AM $ 0.079
-0.87%
$ 2.63 million $ 77,779
Apr 10, 11 PM $ 0.0797
-0.25%
$ 2.66 million $ 76,979
Apr 10, 10 PM $ 0.0797
-0.25%
$ 2.66 million $ 76,581
Apr 10, 9 PM $ 0.0797
-0.75%
$ 2.66 million $ 75,950
Apr 10, 8 PM $ 0.0803
+0.25%
$ 2.68 million $ 74,856
Apr 10, 7 PM $ 0.0801
+0.37%
$ 2.67 million $ 72,633
Apr 10, 6 PM $ 0.0798
+0.76%
$ 2.66 million $ 72,530