OpenChat Historical Data

CHAT Page 20
Download
Date Close Price change Market cap Trading volume
Apr 6, 4 PM $ 0.0689
-0.08%
$ 2.3 million $ 120,519
Apr 6, 3 PM $ 0.069
+0.24%
$ 2.3 million $ 121,949
Apr 6, 2 PM $ 0.0692
-1.45%
$ 2.31 million $ 128,522
Apr 6, 1 PM $ 0.0702
-0.08%
$ 2.34 million $ 132,257
Apr 6, 12 PM $ 0.0703
+0.22%
$ 2.34 million $ 127,737
Apr 6, 11 AM $ 0.0702
-0.28%
$ 2.34 million $ 121,744
Apr 6, 10 AM $ 0.0703
+1.23%
$ 2.34 million $ 121,185
Apr 6, 9 AM $ 0.0694
+0.87%
$ 2.31 million $ 126,128
Apr 6, 8 AM $ 0.0688
+0.50%
$ 2.29 million $ 127,650
Apr 6, 7 AM $ 0.0686
+0.21%
$ 2.29 million $ 130,453
Apr 6, 6 AM $ 0.0685
+0.00%
$ 2.28 million $ 128,856
Apr 6, 5 AM $ 0.0685
-0.21%
$ 2.28 million $ 128,226
Apr 6, 4 AM $ 0.0687
+0.51%
$ 2.29 million $ 134,096
Apr 6, 3 AM $ 0.0684
+0.08%
$ 2.28 million $ 135,098
Apr 6, 2 AM $ 0.0684
+0.51%
$ 2.28 million $ 136,934
Apr 6, 1 AM $ 0.068
-0.58%
$ 2.27 million $ 138,438
Apr 6, 12 AM $ 0.0686
+1.10%
$ 2.28 million $ 139,548
Apr 5, 11 PM $ 0.0678
+0.15%
$ 2.26 million $ 136,485
Apr 5, 10 PM $ 0.0676
+0.59%
$ 2.25 million $ 131,861
Apr 5, 9 PM $ 0.0672
+0.08%
$ 2.24 million $ 130,563
Apr 5, 8 PM $ 0.0672
+0.22%
$ 2.24 million $ 136,479
Apr 5, 7 PM $ 0.067
+0.08%
$ 2.23 million $ 137,450
Apr 5, 6 PM $ 0.0671
+0.02%
$ 2.23 million $ 137,395
Apr 5, 5 PM $ 0.0671
+0.44%
$ 2.24 million $ 137,629
Apr 5, 4 PM $ 0.0669
-0.21%
$ 2.23 million $ 137,538
Apr 5, 3 PM $ 0.0671
+0.31%
$ 2.23 million $ 137,011
Apr 5, 2 PM $ 0.0668
-0.29%
$ 2.23 million $ 134,232
Apr 5, 1 PM $ 0.067
+0.30%
$ 2.23 million $ 131,919
Apr 5, 12 PM $ 0.0667
-0.52%
$ 2.22 million $ 130,771
Apr 5, 11 AM $ 0.0671
-0.88%
$ 2.24 million $ 134,755
Apr 5, 10 AM $ 0.0677
+0.00%
$ 2.25 million $ 136,941
Apr 5, 9 AM $ 0.0677
+0.24%
$ 2.25 million $ 135,008
Apr 5, 8 AM $ 0.0674
+0.07%
$ 2.25 million $ 129,855
Apr 5, 7 AM $ 0.0676
+0.02%
$ 2.25 million $ 127,429
Apr 5, 6 AM $ 0.0676
-0.08%
$ 2.25 million $ 128,403
Apr 5, 5 AM $ 0.0677
-0.65%
$ 2.25 million $ 127,230
Apr 5, 4 AM $ 0.0681
+0.00%
$ 2.27 million $ 119,379
Apr 5, 3 AM $ 0.068
+0.00%
$ 2.27 million $ 119,330
Apr 5, 2 AM $ 0.068
-0.15%
$ 2.27 million $ 121,603
Apr 5, 1 AM $ 0.0681
-0.15%
$ 2.27 million $ 122,968
Apr 5, 12 AM $ 0.0681
-1.17%
$ 2.27 million $ 131,271
Apr 4, 11 PM $ 0.0689
+2.39%
$ 2.3 million $ 134,602
Apr 4, 10 PM $ 0.0673
-0.42%
$ 2.24 million $ 135,912
Apr 4, 9 PM $ 0.0676
-0.02%
$ 2.25 million $ 136,538
Apr 4, 8 PM $ 0.0677
-0.07%
$ 2.26 million $ 135,226
Apr 4, 7 PM $ 0.0677
+0.15%
$ 2.26 million $ 135,589
Apr 4, 6 PM $ 0.0677
+0.61%
$ 2.25 million $ 136,177
Apr 4, 5 PM $ 0.0672
+0.29%
$ 2.24 million $ 137,164
Apr 4, 4 PM $ 0.067
-0.22%
$ 2.23 million $ 138,679
Apr 4, 3 PM $ 0.067
+0.07%
$ 2.23 million $ 139,170