OpenChat Historical Data

CHAT Page 18
Download
Date Close Price change Market cap Trading volume
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
Apr 10, 5 PM $ 0.079
+0.26%
$ 2.63 million $ 72,454
Apr 10, 4 PM $ 0.0788
-0.25%
$ 2.63 million $ 72,344
Apr 10, 3 PM $ 0.079
+0.01%
$ 2.63 million $ 69,736
Apr 10, 2 PM $ 0.0788
+0.12%
$ 2.63 million $ 69,357
Apr 10, 1 PM $ 0.0787
+0.38%
$ 2.62 million $ 66,650
Apr 10, 12 PM $ 0.0785
+0.63%
$ 2.62 million $ 66,014
Apr 10, 11 AM $ 0.0781
+0.89%
$ 2.6 million $ 66,172
Apr 10, 10 AM $ 0.0774
-0.88%
$ 2.58 million $ 66,937
Apr 10, 9 AM $ 0.0781
+0.77%
$ 2.6 million $ 65,034
Apr 10, 8 AM $ 0.0773
+0.38%
$ 2.58 million $ 63,811
Apr 10, 7 AM $ 0.0771
-1.03%
$ 2.57 million $ 63,972
Apr 10, 6 AM $ 0.0779
-0.89%
$ 2.6 million $ 62,829
Apr 10, 5 AM $ 0.0786
+0.51%
$ 2.62 million $ 58,098
Apr 10, 4 AM $ 0.0782
-0.25%
$ 2.61 million $ 60,477
Apr 10, 3 AM $ 0.0785
-0.24%
$ 2.62 million $ 68,958
Apr 10, 2 AM $ 0.0787
+0.37%
$ 2.62 million $ 74,650
Apr 10, 1 AM $ 0.0786
-0.26%
$ 2.62 million $ 73,392
Apr 10, 12 AM $ 0.0791
+0.62%
$ 2.64 million $ 72,848
Apr 9, 11 PM $ 0.0784
-1.26%
$ 2.61 million $ 74,153
Apr 9, 10 PM $ 0.0795
+1.00%
$ 2.65 million $ 74,903
Apr 9, 9 PM $ 0.0792
+1.01%
$ 2.64 million $ 75,485
Apr 9, 8 PM $ 0.0784
+0.13%
$ 2.61 million $ 76,219
Apr 9, 7 PM $ 0.0783
+0.00%
$ 2.61 million $ 75,466
Apr 9, 6 PM $ 0.0784
+0.51%
$ 2.61 million $ 74,531
Apr 9, 5 PM $ 0.078
-1.38%
$ 2.6 million $ 73,773
Apr 9, 4 PM $ 0.0791
+0.12%
$ 2.64 million $ 71,937
Apr 9, 3 PM $ 0.0791
+1.41%
$ 2.64 million $ 74,452
Apr 9, 2 PM $ 0.078
+0.50%
$ 2.6 million $ 78,414
Apr 9, 1 PM $ 0.0778
-0.75%
$ 2.59 million $ 78,299
Apr 9, 12 PM $ 0.0782
+0.39%
$ 2.61 million $ 78,227
Apr 9, 11 AM $ 0.0779
+0.12%
$ 2.6 million $ 76,995
Apr 9, 10 AM $ 0.0777
+0.01%
$ 2.59 million $ 76,249
Apr 9, 9 AM $ 0.0777
+1.17%
$ 2.59 million $ 76,711
Apr 9, 8 AM $ 0.0769
-0.13%
$ 2.56 million $ 81,605
Apr 9, 7 AM $ 0.077
-0.78%
$ 2.57 million $ 84,441
Apr 9, 6 AM $ 0.0775
+0.26%
$ 2.58 million $ 85,453
Apr 9, 5 AM $ 0.0773
+1.44%
$ 2.58 million $ 85,859
Apr 9, 4 AM $ 0.0762
+0.67%
$ 2.54 million $ 86,161
Apr 9, 3 AM $ 0.0757
-0.53%
$ 2.52 million $ 78,105
Apr 9, 2 AM $ 0.0763
+1.32%
$ 2.54 million $ 69,836
Apr 9, 1 AM $ 0.0753
+0.14%
$ 2.51 million $ 67,315
Apr 9, 12 AM $ 0.0749
-1.83%
$ 2.5 million $ 66,389
Apr 8, 11 PM $ 0.0763
-1.03%
$ 2.54 million $ 64,978
Apr 8, 10 PM $ 0.0772
-0.77%
$ 2.57 million $ 64,838
Apr 8, 9 PM $ 0.0779
+1.02%
$ 2.6 million $ 65,469
Apr 8, 8 PM $ 0.0773
+0.00%
$ 2.58 million $ 65,259
Apr 8, 7 PM $ 0.0773
-0.38%
$ 2.58 million $ 64,728
Apr 8, 6 PM $ 0.0778
-1.52%
$ 2.59 million $ 64,207