OpenChat Historical Data

CHAT Page 27
Download
Date Close Price change Market cap Trading volume
Mar 23, 7 AM $ 0.0814
-0.49%
$ 2.71 million $ 130,933
Mar 23, 6 AM $ 0.0816
-1.90%
$ 2.71 million $ 131,640
Mar 23, 5 AM $ 0.0831
-0.43%
$ 2.76 million $ 132,238
Mar 23, 4 AM $ 0.0833
+0.60%
$ 2.77 million $ 131,460
Mar 23, 3 AM $ 0.0828
-0.20%
$ 2.75 million $ 130,187
Mar 23, 2 AM $ 0.0829
+1.01%
$ 2.76 million $ 141,805
Mar 23, 1 AM $ 0.0821
+0.24%
$ 2.73 million $ 155,891
Mar 23, 12 AM $ 0.0819
+0.41%
$ 2.73 million $ 159,145
Mar 22, 11 PM $ 0.0815
-0.73%
$ 2.71 million $ 158,035
Mar 22, 10 PM $ 0.0823
+0.93%
$ 2.74 million $ 155,580
Mar 22, 9 PM $ 0.0816
-0.48%
$ 2.71 million $ 147,896
Mar 22, 8 PM $ 0.0819
-0.12%
$ 2.72 million $ 137,107
Mar 22, 7 PM $ 0.082
-0.86%
$ 2.73 million $ 134,895
Mar 22, 6 PM $ 0.0827
-0.18%
$ 2.75 million $ 135,328
Mar 22, 5 PM $ 0.0829
+0.01%
$ 2.76 million $ 134,955
Mar 22, 4 PM $ 0.0826
-0.21%
$ 2.75 million $ 133,806
Mar 22, 3 PM $ 0.0828
-0.06%
$ 2.75 million $ 133,371
Mar 22, 2 PM $ 0.0827
-0.55%
$ 2.75 million $ 131,399
Mar 22, 1 PM $ 0.0832
-0.07%
$ 2.77 million $ 131,578
Mar 22, 12 PM $ 0.0833
+0.55%
$ 2.77 million $ 130,515
Mar 22, 11 AM $ 0.0828
-0.12%
$ 2.75 million $ 133,148
Mar 22, 10 AM $ 0.0829
-0.96%
$ 2.76 million $ 133,897
Mar 22, 9 AM $ 0.0837
+0.17%
$ 2.78 million $ 134,885
Mar 22, 8 AM $ 0.0834
-0.29%
$ 2.78 million $ 135,554
Mar 22, 7 AM $ 0.0838
-0.07%
$ 2.79 million $ 136,794
Mar 22, 6 AM $ 0.0838
-0.23%
$ 2.79 million $ 136,308
Mar 22, 5 AM $ 0.0839
-0.51%
$ 2.79 million $ 142,178
Mar 22, 4 AM $ 0.0844
+0.28%
$ 2.81 million $ 144,579
Mar 22, 3 AM $ 0.0843
+0.19%
$ 2.8 million $ 141,260
Mar 22, 2 AM $ 0.0842
+0.30%
$ 2.8 million $ 129,953
Mar 22, 1 AM $ 0.0838
-0.34%
$ 2.79 million $ 116,927
Mar 22, 12 AM $ 0.0841
+0.14%
$ 2.8 million $ 113,480
Mar 21, 11 PM $ 0.0845
-2.46%
$ 2.81 million $ 116,388
Mar 21, 10 PM $ 0.0867
-0.27%
$ 2.88 million $ 124,360
Mar 21, 9 PM $ 0.0869
-0.05%
$ 2.89 million $ 132,699
Mar 21, 8 PM $ 0.0869
+0.28%
$ 2.89 million $ 139,614
Mar 21, 7 PM $ 0.0867
-0.01%
$ 2.88 million $ 140,657
Mar 21, 6 PM $ 0.0867
-0.73%
$ 2.88 million $ 145,274
Mar 21, 5 PM $ 0.0873
+1.38%
$ 2.91 million $ 148,128
Mar 21, 4 PM $ 0.0862
-0.97%
$ 2.87 million $ 151,861
Mar 21, 3 PM $ 0.087
+1.10%
$ 2.89 million $ 153,966
Mar 21, 2 PM $ 0.0861
-0.05%
$ 2.86 million $ 147,517
Mar 21, 1 PM $ 0.0861
+0.11%
$ 2.87 million $ 144,855
Mar 21, 12 PM $ 0.0861
+1.71%
$ 2.86 million $ 144,862
Mar 21, 11 AM $ 0.0846
+0.12%
$ 2.81 million $ 145,087
Mar 21, 10 AM $ 0.0845
-0.52%
$ 2.81 million $ 154,620
Mar 21, 9 AM $ 0.0849
-0.23%
$ 2.83 million $ 164,488
Mar 21, 8 AM $ 0.0851
+0.40%
$ 2.83 million $ 170,607
Mar 21, 7 AM $ 0.0848
-0.11%
$ 2.82 million $ 174,546
Mar 21, 6 AM $ 0.0849
+0.06%
$ 2.82 million $ 177,192