OpenChat Historical Data

CHAT Page 36
Download
Date Close Price change Market cap Trading volume
Mar 4, 9 PM $ 0.0815
+1.06%
$ 2.71 million $ 142,246
Mar 4, 8 PM $ 0.0807
-0.83%
$ 2.68 million $ 135,400
Mar 4, 7 PM $ 0.0813
+0.08%
$ 2.7 million $ 127,885
Mar 4, 6 PM $ 0.0811
+0.30%
$ 2.7 million $ 130,336
Mar 4, 5 PM $ 0.081
-0.65%
$ 2.69 million $ 131,233
Mar 4, 4 PM $ 0.0816
-1.27%
$ -- $ 132,405
Mar 4, 1 PM $ 0.0819
+0.32%
$ 2.72 million $ 125,765
Mar 4, 12 PM $ 0.0815
-0.47%
$ 2.71 million $ 125,388
Mar 4, 11 AM $ 0.0817
-1.44%
$ 2.71 million $ 124,025
Mar 4, 9 AM $ 0.0838
+0.31%
$ 2.78 million $ 133,325
Mar 4, 8 AM $ 0.0833
+2.54%
$ 2.77 million $ 134,351
Mar 4, 7 AM $ 0.0812
+1.90%
$ 2.7 million $ 138,226
Mar 4, 6 AM $ 0.0797
-1.13%
$ 2.65 million $ 136,721
Mar 4, 5 AM $ 0.0806
-0.25%
$ 2.68 million $ 125,845
Mar 4, 4 AM $ 0.0807
-0.15%
$ 2.68 million $ 122,154
Mar 4, 3 AM $ 0.0805
-1.20%
$ 2.67 million $ 123,923
Mar 4, 2 AM $ 0.0817
+2.33%
$ 2.71 million $ 125,278
Mar 4, 1 AM $ 0.0797
+1.11%
$ 2.65 million $ 124,267
Mar 4, 12 AM $ 0.0786
+1.14%
$ 2.61 million $ 123,842
Mar 3, 11 PM $ 0.0778
+0.25%
$ 2.58 million $ 123,806
Mar 3, 10 PM $ 0.0776
+0.74%
$ 2.58 million $ 125,368
Mar 3, 9 PM $ 0.0769
-0.14%
$ 2.55 million $ 131,266
Mar 3, 8 PM $ 0.0769
-0.83%
$ 2.55 million $ 136,701
Mar 3, 7 PM $ 0.0777
+1.11%
$ 2.58 million $ 139,099
Mar 3, 6 PM $ 0.0771
-2.71%
$ 2.56 million $ 134,961
Mar 3, 5 PM $ 0.0793
+1.02%
$ 2.63 million $ 136,858
Mar 3, 4 PM $ 0.0784
+0.67%
$ 2.6 million $ 137,305
Mar 3, 3 PM $ 0.0779
+0.81%
$ 2.59 million $ 136,048
Mar 3, 2 PM $ 0.0773
-0.37%
$ 2.57 million $ 134,481
Mar 3, 1 PM $ 0.0776
-0.56%
$ 2.58 million $ 128,213
Mar 3, 12 PM $ 0.078
+0.02%
$ 2.59 million $ 126,508
Mar 3, 11 AM $ 0.078
-0.05%
$ 2.59 million $ 130,679
Mar 3, 10 AM $ 0.078
+1.25%
$ 2.59 million $ 137,857
Mar 3, 9 AM $ 0.0771
-0.77%
$ 2.56 million $ 139,835
Mar 3, 8 AM $ 0.0777
-1.44%
$ 2.58 million $ 139,642
Mar 3, 7 AM $ 0.0788
+0.70%
$ 2.62 million $ 138,046
Mar 3, 6 AM $ 0.0782
+0.19%
$ 2.6 million $ 137,857
Mar 3, 5 AM $ 0.0781
+0.64%
$ 2.59 million $ 138,192
Mar 3, 4 AM $ 0.0776
-1.08%
$ 2.58 million $ 137,641
Mar 3, 3 AM $ 0.0784
+0.83%
$ 2.61 million $ 136,187
Mar 3, 2 AM $ 0.0778
-0.12%
$ 2.58 million $ 138,070
Mar 3, 1 AM $ 0.0779
+0.20%
$ 2.59 million $ 140,294
Mar 3, 12 AM $ 0.0777
-0.38%
$ 2.58 million $ 140,459
Mar 2, 11 PM $ 0.078
-1.07%
$ 2.59 million $ 142,146
Mar 2, 10 PM $ 0.0789
+0.43%
$ 2.62 million $ 142,374
Mar 2, 9 PM $ 0.0786
-0.45%
$ 2.61 million $ 137,283
Mar 2, 8 PM $ 0.0789
-0.61%
$ 2.62 million $ 131,349
Mar 2, 7 PM $ 0.0794
-0.25%
$ 2.64 million $ 137,082
Mar 2, 6 PM $ 0.0796
-1.17%
$ 2.64 million $ 151,005
Mar 2, 5 PM $ 0.0805
-0.69%
$ 2.68 million $ 150,070