OpenChat Historical Data

CHAT Page 38
Download
Date Close Price change Market cap Trading volume
Feb 28, 3 PM $ 0.0754
+0.81%
$ 2.5 million $ 110,151
Feb 28, 2 PM $ 0.0748
-0.66%
$ 2.48 million $ 106,878
Feb 28, 1 PM $ 0.0739
+0.12%
$ 2.46 million $ 108,240
Feb 28, 12 PM $ 0.0737
+0.70%
$ 2.45 million $ 113,795
Feb 28, 11 AM $ 0.0735
-0.29%
$ 2.44 million $ 119,307
Feb 28, 10 AM $ 0.0737
+0.48%
$ 2.45 million $ 125,077
Feb 28, 9 AM $ 0.0735
-0.05%
$ 2.44 million $ 121,147
Feb 28, 8 AM $ 0.0737
-2.46%
$ 2.45 million $ 118,958
Feb 28, 7 AM $ 0.0756
+1.20%
$ 2.51 million $ 118,143
Feb 28, 6 AM $ 0.0747
-3.79%
$ 2.48 million $ 117,549
Feb 28, 5 AM $ 0.0777
-1.14%
$ 2.58 million $ 124,190
Feb 28, 4 AM $ 0.0785
+0.06%
$ 2.61 million $ 134,144
Feb 28, 3 AM $ 0.0785
-1.00%
$ 2.61 million $ 138,051
Feb 28, 2 AM $ 0.0792
+0.76%
$ 2.63 million $ 137,581
Feb 28, 1 AM $ 0.0786
-1.32%
$ 2.61 million $ 136,021
Feb 28, 12 AM $ 0.0796
-1.05%
$ 2.64 million $ 133,143
Feb 27, 11 PM $ 0.0804
-0.22%
$ 2.67 million $ 127,757
Feb 27, 10 PM $ 0.0806
+0.81%
$ 2.68 million $ 132,633
Feb 27, 9 PM $ 0.0799
+0.34%
$ 2.65 million $ 139,038
Feb 27, 8 PM $ 0.0797
+1.29%
$ 2.65 million $ 138,459
Feb 27, 7 PM $ 0.0786
-0.76%
$ 2.61 million $ 137,263
Feb 27, 6 PM $ 0.0792
-0.14%
$ 2.63 million $ 138,383
Feb 27, 5 PM $ 0.0793
+1.07%
$ 2.63 million $ 142,268
Feb 27, 4 PM $ 0.0784
-1.76%
$ 2.6 million $ 150,990
Feb 27, 3 PM $ 0.0797
+0.18%
$ 2.65 million $ 155,783
Feb 27, 2 PM $ 0.0796
+0.16%
$ 2.64 million $ 157,098
Feb 27, 1 PM $ 0.0794
-2.11%
$ 2.64 million $ 156,058
Feb 27, 12 PM $ 0.0811
-0.84%
$ 2.69 million $ 149,579
Feb 27, 11 AM $ 0.082
-1.29%
$ 2.72 million $ 144,664
Feb 27, 10 AM $ 0.0826
-0.59%
$ 2.74 million $ 140,525
Feb 27, 9 AM $ 0.083
-0.98%
$ 2.76 million $ 145,253
Feb 27, 8 AM $ 0.0838
-0.15%
$ 2.78 million $ 147,857
Feb 27, 7 AM $ 0.0837
-1.89%
$ 2.78 million $ 148,190
Feb 27, 6 AM $ 0.0859
+0.96%
$ 2.85 million $ 148,693
Feb 27, 5 AM $ 0.085
+3.91%
$ 2.82 million $ 140,565
Feb 27, 4 AM $ 0.0819
+0.73%
$ 2.72 million $ 129,517
Feb 27, 3 AM $ 0.0813
+1.70%
$ 2.7 million $ 126,500
Feb 27, 2 AM $ 0.0799
+1.32%
$ 2.65 million $ 130,284
Feb 27, 1 AM $ 0.0789
+0.55%
$ 2.62 million $ 137,688
Feb 27, 12 AM $ 0.0784
-0.30%
$ 2.6 million $ 139,429
Feb 26, 11 PM $ 0.0787
+2.16%
$ 2.61 million $ 139,188
Feb 26, 10 PM $ 0.077
+0.12%
$ 2.56 million $ 132,732
Feb 26, 9 PM $ 0.0769
+0.27%
$ 2.55 million $ 131,331
Feb 26, 8 PM $ 0.0767
-0.57%
$ 2.55 million $ 134,084
Feb 26, 7 PM $ 0.0771
+1.21%
$ 2.56 million $ 133,668
Feb 26, 6 PM $ 0.076
+0.93%
$ 2.52 million $ 132,848
Feb 26, 5 PM $ 0.0753
-0.07%
$ 2.5 million $ 131,469
Feb 26, 4 PM $ 0.0754
-3.80%
$ 2.5 million $ 122,340
Feb 26, 3 PM $ 0.0783
+1.53%
$ 2.6 million $ 117,029
Feb 26, 2 PM $ 0.0772
-1.72%
$ 2.56 million $ 115,360