OpenChat Historical Data

CHAT Page 22
Download
Date Close Price change Market cap Trading volume
Apr 2, 2 PM $ 0.066
+0.66%
$ 2.2 million $ 149,250
Apr 2, 1 PM $ 0.0656
+0.16%
$ 2.18 million $ 149,483
Apr 2, 12 PM $ 0.0655
-0.45%
$ 2.18 million $ 153,909
Apr 2, 11 AM $ 0.0658
-0.09%
$ 2.19 million $ 161,289
Apr 2, 10 AM $ 0.0659
-0.01%
$ 2.19 million $ 162,432
Apr 2, 9 AM $ 0.0658
-0.34%
$ 2.19 million $ 162,156
Apr 2, 8 AM $ 0.066
-0.78%
$ 2.2 million $ 161,533
Apr 2, 7 AM $ 0.0666
+0.61%
$ 2.22 million $ 161,094
Apr 2, 6 AM $ 0.0662
-0.22%
$ 2.2 million $ 158,474
Apr 2, 5 AM $ 0.0663
+0.34%
$ 2.21 million $ 161,538
Apr 2, 4 AM $ 0.0661
-0.66%
$ 2.2 million $ 169,642
Apr 2, 3 AM $ 0.0666
-0.59%
$ 2.22 million $ 163,941
Apr 2, 2 AM $ 0.067
-1.46%
$ 2.23 million $ 159,450
Apr 2, 1 AM $ 0.068
-1.99%
$ 2.27 million $ 158,883
Apr 2, 12 AM $ 0.0695
+1.30%
$ 2.31 million $ 156,149
Apr 1, 11 PM $ 0.0687
-0.30%
$ 2.29 million $ 150,424
Apr 1, 10 PM $ 0.0689
-0.57%
$ 2.3 million $ 146,851
Apr 1, 9 PM $ 0.0691
-0.20%
$ 2.3 million $ 145,879
Apr 1, 8 PM $ 0.0692
-0.46%
$ 2.3 million $ 145,923
Apr 1, 7 PM $ 0.0695
+0.36%
$ 2.32 million $ 145,370
Apr 1, 6 PM $ 0.0693
-0.60%
$ 2.31 million $ 140,221
Apr 1, 5 PM $ 0.0698
-0.30%
$ 2.32 million $ 132,592
Apr 1, 4 PM $ 0.0699
+0.08%
$ 2.33 million $ 130,675
Apr 1, 3 PM $ 0.0698
-0.09%
$ 2.32 million $ 127,565
Apr 1, 2 PM $ 0.0698
-0.49%
$ 2.33 million $ 136,749
Apr 1, 1 PM $ 0.0702
+0.23%
$ 2.34 million $ 139,937
Apr 1, 12 PM $ 0.0701
+0.59%
$ 2.33 million $ 135,762
Apr 1, 11 AM $ 0.0696
+0.62%
$ 2.32 million $ 130,159
Apr 1, 10 AM $ 0.0692
-0.43%
$ 2.3 million $ 131,411
Apr 1, 9 AM $ 0.0695
-0.55%
$ 2.32 million $ 132,240
Apr 1, 8 AM $ 0.07
+0.86%
$ 2.33 million $ 134,147
Apr 1, 7 AM $ 0.0693
-0.22%
$ 2.31 million $ 132,220
Apr 1, 6 AM $ 0.0694
+1.67%
$ 2.31 million $ 127,871
Apr 1, 5 AM $ 0.0683
-8.25%
$ 2.27 million $ 121,784
Apr 1, 4 AM $ 0.0752
+0.17%
$ 2.5 million $ 113,285
Apr 1, 3 AM $ 0.0751
+0.22%
$ 2.5 million $ 112,919
Apr 1, 2 AM $ 0.075
+0.14%
$ 2.5 million $ 113,664
Apr 1, 1 AM $ 0.0749
-1.41%
$ 2.49 million $ 115,156
Apr 1, 12 AM $ 0.0757
-0.84%
$ 2.52 million $ 116,975
Mar 31, 11 PM $ 0.0763
-0.10%
$ 2.54 million $ 121,764
Mar 31, 10 PM $ 0.0763
-0.09%
$ 2.54 million $ 124,516
Mar 31, 9 PM $ 0.0766
+0.05%
$ 2.55 million $ 127,733
Mar 31, 8 PM $ 0.0765
-0.77%
$ 2.55 million $ 137,373
Mar 31, 7 PM $ 0.0772
+1.51%
$ 2.57 million $ 142,228
Mar 31, 6 PM $ 0.076
+1.53%
$ 2.53 million $ 140,673
Mar 31, 5 PM $ 0.0749
-0.12%
$ 2.49 million $ 140,296
Mar 31, 4 PM $ 0.0751
+1.29%
$ 2.5 million $ 143,915
Mar 31, 3 PM $ 0.0741
+0.61%
$ 2.47 million $ 143,809
Mar 31, 2 PM $ 0.0737
-0.74%
$ 2.45 million $ 141,246
Mar 31, 1 PM $ 0.0743
+0.60%
$ 2.47 million $ 145,971