OpenChat Historical Data

CHAT Page 28
Download
Date Close Price change Market cap Trading volume
Mar 21, 6 AM $ 0.0849
+0.06%
$ 2.82 million $ 177,192
Mar 21, 5 AM $ 0.0849
+0.12%
$ 2.82 million $ 170,978
Mar 21, 4 AM $ 0.0847
-0.18%
$ 2.82 million $ 164,262
Mar 21, 3 AM $ 0.0849
-0.70%
$ 2.82 million $ 163,281
Mar 21, 2 AM $ 0.0855
+0.23%
$ 2.84 million $ 162,384
Mar 21, 1 AM $ 0.0849
-0.24%
$ 2.82 million $ 161,709
Mar 21, 12 AM $ 0.0851
-0.07%
$ 2.83 million $ 161,458
Mar 20, 11 PM $ 0.0851
-0.57%
$ 2.83 million $ 159,148
Mar 20, 10 PM $ 0.0856
+0.48%
$ 2.85 million $ 152,307
Mar 20, 9 PM $ 0.0852
+1.61%
$ 2.83 million $ 143,772
Mar 20, 8 PM $ 0.0838
-0.61%
$ 2.79 million $ 134,410
Mar 20, 7 PM $ 0.0843
-0.28%
$ 2.8 million $ 133,084
Mar 20, 6 PM $ 0.0846
-0.76%
$ 2.81 million $ 135,529
Mar 20, 5 PM $ 0.0852
+0.58%
$ 2.83 million $ 136,474
Mar 20, 4 PM $ 0.0847
+0.24%
$ 2.82 million $ 130,788
Mar 20, 3 PM $ 0.0845
-0.23%
$ 2.81 million $ 126,546
Mar 20, 2 PM $ 0.0847
-0.52%
$ 2.82 million $ 124,841
Mar 20, 1 PM $ 0.0851
-0.02%
$ 2.83 million $ 123,707
Mar 20, 12 PM $ 0.0852
-0.58%
$ 2.83 million $ 122,647
Mar 20, 11 AM $ 0.0857
-0.05%
$ 2.85 million $ 120,856
Mar 20, 10 AM $ 0.0857
+0.23%
$ 2.85 million $ 114,957
Mar 20, 9 AM $ 0.0855
-0.02%
$ 2.84 million $ 110,868
Mar 20, 8 AM $ 0.0855
+0.20%
$ 2.84 million $ 109,433
Mar 20, 7 AM $ 0.0853
-0.87%
$ 2.84 million $ 110,899
Mar 20, 6 AM $ 0.0861
-0.11%
$ 2.86 million $ 115,569
Mar 20, 5 AM $ 0.0862
+0.24%
$ 2.87 million $ 120,129
Mar 20, 4 AM $ 0.0859
-0.23%
$ 2.86 million $ 126,142
Mar 20, 3 AM $ 0.0862
+0.35%
$ 2.87 million $ 126,096
Mar 20, 2 AM $ 0.0858
+0.00%
$ 2.86 million $ 125,848
Mar 20, 1 AM $ 0.0859
+0.81%
$ 2.86 million $ 124,683
Mar 20, 12 AM $ 0.0853
+1.07%
$ 2.84 million $ 123,605
Mar 19, 11 PM $ 0.0844
+0.01%
$ 2.81 million $ 124,383
Mar 19, 10 PM $ 0.0844
+0.36%
$ 2.81 million $ 126,208
Mar 19, 9 PM $ 0.084
+0.25%
$ 2.8 million $ 134,987
Mar 19, 8 PM $ 0.0839
-0.33%
$ 2.79 million $ 142,067
Mar 19, 7 PM $ 0.0842
+1.98%
$ 2.8 million $ 146,145
Mar 19, 6 PM $ 0.0824
-0.43%
$ 2.74 million $ 150,784
Mar 19, 5 PM $ 0.0828
+0.56%
$ 2.76 million $ 152,268
Mar 19, 4 PM $ 0.0823
-0.23%
$ 2.74 million $ 158,087
Mar 19, 3 PM $ 0.0824
-0.10%
$ 2.74 million $ 160,979
Mar 19, 2 PM $ 0.0824
-0.45%
$ 2.74 million $ 162,977
Mar 19, 1 PM $ 0.0827
+0.69%
$ 2.75 million $ 163,414
Mar 19, 12 PM $ 0.0821
-1.26%
$ 2.73 million $ 164,914
Mar 19, 11 AM $ 0.0832
+0.01%
$ 2.77 million $ 164,028
Mar 19, 10 AM $ 0.0832
-0.75%
$ 2.77 million $ 160,524
Mar 19, 9 AM $ 0.0838
+0.68%
$ 2.79 million $ 155,128
Mar 19, 8 AM $ 0.0833
-0.17%
$ 2.77 million $ 154,091
Mar 19, 7 AM $ 0.0835
-0.86%
$ 2.78 million $ 149,377
Mar 19, 6 AM $ 0.0843
-0.12%
$ 2.8 million $ 142,827
Mar 19, 5 AM $ 0.0844
+1.99%
$ 2.81 million $ 137,665