OpenChat Historical Data

CHAT Page 24
Download
Date Close Price change Market cap Trading volume
Mar 29, 11 AM $ 0.0727
+0.48%
$ 2.42 million $ 168,363
Mar 29, 10 AM $ 0.0724
-0.40%
$ 2.41 million $ 172,770
Mar 29, 9 AM $ 0.0727
+0.07%
$ 2.42 million $ 169,364
Mar 29, 8 AM $ 0.0726
+0.07%
$ 2.42 million $ 168,021
Mar 29, 7 AM $ 0.0727
-0.20%
$ 2.42 million $ 168,854
Mar 29, 6 AM $ 0.0729
+0.01%
$ 2.43 million $ 166,496
Mar 29, 5 AM $ 0.0728
-0.27%
$ 2.43 million $ 162,954
Mar 29, 4 AM $ 0.0731
-0.14%
$ 2.43 million $ 162,537
Mar 29, 3 AM $ 0.0731
+0.19%
$ 2.44 million $ 158,577
Mar 29, 2 AM $ 0.073
+0.28%
$ 2.43 million $ 145,133
Mar 29, 1 AM $ 0.0728
+0.83%
$ 2.42 million $ 138,672
Mar 29, 12 AM $ 0.0723
-0.08%
$ 2.41 million $ 142,344
Mar 28, 11 PM $ 0.0723
-0.74%
$ 2.41 million $ 139,512
Mar 28, 10 PM $ 0.0728
-0.09%
$ 2.43 million $ 132,764
Mar 28, 9 PM $ 0.073
-0.93%
$ 2.43 million $ 133,528
Mar 28, 8 PM $ 0.0736
+0.32%
$ 2.45 million $ 143,492
Mar 28, 7 PM $ 0.0733
-0.47%
$ 2.44 million $ 145,245
Mar 28, 6 PM $ 0.0737
-0.09%
$ 2.45 million $ 141,013
Mar 28, 5 PM $ 0.0737
-0.69%
$ 2.45 million $ 141,275
Mar 28, 4 PM $ 0.0741
-0.99%
$ 2.47 million $ 144,796
Mar 28, 3 PM $ 0.0747
+0.19%
$ 2.49 million $ 146,440
Mar 28, 2 PM $ 0.0746
+0.89%
$ 2.48 million $ 144,313
Mar 28, 1 PM $ 0.074
+1.12%
$ 2.46 million $ 140,661
Mar 28, 12 PM $ 0.0731
-0.90%
$ 2.43 million $ 139,160
Mar 28, 11 AM $ 0.0738
-0.16%
$ 2.46 million $ 133,376
Mar 28, 10 AM $ 0.0738
+0.40%
$ 2.46 million $ 134,113
Mar 28, 9 AM $ 0.0735
-0.30%
$ 2.45 million $ 145,026
Mar 28, 8 AM $ 0.0737
-0.32%
$ 2.45 million $ 155,695
Mar 28, 7 AM $ 0.0736
+0.55%
$ 2.45 million $ 156,236
Mar 28, 6 AM $ 0.0732
+0.07%
$ 2.44 million $ 156,278
Mar 28, 5 AM $ 0.0731
+0.34%
$ 2.43 million $ 155,823
Mar 28, 4 AM $ 0.0728
-0.01%
$ 2.42 million $ 155,203
Mar 28, 3 AM $ 0.0729
+0.32%
$ 2.43 million $ 155,007
Mar 28, 2 AM $ 0.0727
+0.58%
$ 2.42 million $ 155,987
Mar 28, 1 AM $ 0.0723
+2.87%
$ 2.41 million $ 155,613
Mar 28, 12 AM $ 0.0703
+0.08%
$ 2.34 million $ 152,293
Mar 27, 11 PM $ 0.0702
-0.08%
$ 2.34 million $ 152,474
Mar 27, 10 PM $ 0.0702
-0.29%
$ 2.34 million $ 150,897
Mar 27, 9 PM $ 0.0704
-2.81%
$ 2.34 million $ 148,090
Mar 27, 8 PM $ 0.0724
+0.67%
$ 2.41 million $ 137,988
Mar 27, 7 PM $ 0.0719
+0.20%
$ 2.39 million $ 131,381
Mar 27, 6 PM $ 0.0718
+0.21%
$ 2.39 million $ 133,549
Mar 27, 5 PM $ 0.0717
+0.24%
$ 2.39 million $ 139,083
Mar 27, 4 PM $ 0.0715
-0.20%
$ 2.38 million $ 141,759
Mar 27, 3 PM $ 0.0717
-0.06%
$ 2.39 million $ 139,689
Mar 27, 2 PM $ 0.0718
+0.12%
$ 2.39 million $ 138,993
Mar 27, 1 PM $ 0.0718
-0.11%
$ 2.39 million $ 135,202
Mar 27, 12 PM $ 0.0719
-0.41%
$ 2.39 million $ 130,134
Mar 27, 11 AM $ 0.0722
-1.78%
$ 2.4 million $ 140,169
Mar 27, 10 AM $ 0.0737
-1.57%
$ 2.46 million $ 142,981