OpenChat Historical Data

CHAT Page 19
Download
Date Close Price change Market cap Trading volume
Apr 8, 5 PM $ 0.0792
-0.51%
$ 2.64 million $ 64,048
Apr 8, 4 PM $ 0.0797
+0.76%
$ 2.66 million $ 63,460
Apr 8, 3 PM $ 0.0791
-0.98%
$ 2.64 million $ 60,052
Apr 8, 2 PM $ 0.0799
-1.40%
$ 2.66 million $ 117,431
Apr 8, 1 PM $ 0.081
-0.35%
$ 2.7 million $ 116,703
Apr 8, 12 PM $ 0.0813
+1.10%
$ 2.71 million $ 117,246
Apr 8, 11 AM $ 0.0804
-0.76%
$ 2.68 million $ 121,629
Apr 8, 10 AM $ 0.081
+0.45%
$ 2.7 million $ 129,344
Apr 8, 9 AM $ 0.0806
+0.56%
$ 2.69 million $ 130,722
Apr 8, 8 AM $ 0.0802
-1.77%
$ 2.67 million $ 124,306
Apr 8, 7 AM $ 0.0817
+1.30%
$ 2.72 million $ 127,558
Apr 8, 6 AM $ 0.0808
+1.39%
$ 2.69 million $ 136,301
Apr 8, 5 AM $ 0.0798
+0.52%
$ 2.66 million $ 135,608
Apr 8, 4 AM $ 0.0791
+1.87%
$ 2.64 million $ 135,703
Apr 8, 3 AM $ 0.0776
+0.78%
$ 2.59 million $ 138,676
Apr 8, 2 AM $ 0.077
+0.05%
$ 2.57 million $ 138,398
Apr 8, 1 AM $ 0.0768
-0.34%
$ 2.56 million $ 138,476
Apr 8, 12 AM $ 0.077
-0.77%
$ 2.56 million $ 138,649
Apr 7, 11 PM $ 0.0777
+1.37%
$ 2.59 million $ 138,637
Apr 7, 10 PM $ 0.0765
+2.65%
$ 2.55 million $ 133,421
Apr 7, 9 PM $ 0.0745
+2.76%
$ 2.48 million $ 130,868
Apr 7, 8 PM $ 0.0724
+0.06%
$ 2.41 million $ 132,914
Apr 7, 7 PM $ 0.0723
+0.91%
$ 2.41 million $ 135,402
Apr 7, 6 PM $ 0.0717
-0.54%
$ 2.39 million $ 141,257
Apr 7, 5 PM $ 0.0721
+0.54%
$ 2.4 million $ 148,791
Apr 7, 4 PM $ 0.0717
-0.48%
$ 2.39 million $ 153,342
Apr 7, 3 PM $ 0.0721
+1.11%
$ 2.4 million $ 155,128
Apr 7, 2 PM $ 0.0714
-0.22%
$ 2.38 million $ 156,511
Apr 7, 1 PM $ 0.0716
-0.18%
$ 2.39 million $ 157,375
Apr 7, 12 PM $ 0.0716
-0.30%
$ 2.39 million $ 161,073
Apr 7, 11 AM $ 0.0718
-0.42%
$ 2.39 million $ 158,837
Apr 7, 10 AM $ 0.0723
-0.81%
$ 2.41 million $ 149,316
Apr 7, 9 AM $ 0.0729
+0.72%
$ 2.43 million $ 144,437
Apr 7, 8 AM $ 0.0724
-0.06%
$ 2.41 million $ 147,678
Apr 7, 7 AM $ 0.0724
+0.45%
$ 2.41 million $ 141,808
Apr 7, 6 AM $ 0.072
+0.42%
$ 2.4 million $ 133,113
Apr 7, 5 AM $ 0.0717
-0.42%
$ 2.39 million $ 132,949
Apr 7, 4 AM $ 0.072
+0.42%
$ 2.4 million $ 131,892
Apr 7, 3 AM $ 0.0716
+0.34%
$ 2.39 million $ 130,190
Apr 7, 2 AM $ 0.0714
+0.02%
$ 2.38 million $ 129,545
Apr 7, 1 AM $ 0.0714
-0.71%
$ 2.38 million $ 128,862
Apr 7, 12 AM $ 0.0719
+0.07%
$ 2.4 million $ 129,869
Apr 6, 11 PM $ 0.0718
-0.63%
$ 2.39 million $ 133,345
Apr 6, 10 PM $ 0.0723
-0.85%
$ 2.41 million $ 138,961
Apr 6, 9 PM $ 0.073
-0.64%
$ 2.43 million $ 141,450
Apr 6, 8 PM $ 0.0735
+0.47%
$ 2.45 million $ 138,963
Apr 6, 7 PM $ 0.0732
+2.10%
$ 2.44 million $ 136,905
Apr 6, 6 PM $ 0.0716
-0.59%
$ 2.39 million $ 131,603
Apr 6, 5 PM $ 0.0722
+4.76%
$ 2.41 million $ 124,566
Apr 6, 4 PM $ 0.0689
-0.08%
$ 2.3 million $ 120,519