OpenChat Historical Data

CHAT Page 45
Download
Date Close Price change Market cap Trading volume
Feb 14, 8 AM $ 0.0805
+0.42%
$ 2.67 million $ 144,194
Feb 14, 7 AM $ 0.08
+0.04%
$ 2.66 million $ 146,520
Feb 14, 6 AM $ 0.0799
+0.67%
$ 2.65 million $ 150,706
Feb 14, 5 AM $ 0.0794
-0.34%
$ 2.64 million $ 147,458
Feb 14, 4 AM $ 0.0797
-0.33%
$ 2.64 million $ 144,973
Feb 14, 3 AM $ 0.0798
-0.61%
$ 2.65 million $ 141,613
Feb 14, 2 AM $ 0.0802
-0.66%
$ 2.66 million $ 130,941
Feb 14, 1 AM $ 0.0809
+0.83%
$ 2.68 million $ 127,553
Feb 14, 12 AM $ 0.0802
+0.67%
$ 2.66 million $ 126,456
Feb 13, 11 PM $ 0.0797
+0.00%
$ 2.65 million $ 120,622
Feb 13, 10 PM $ 0.0797
+1.58%
$ 2.65 million $ 114,367
Feb 13, 9 PM $ 0.0784
+0.44%
$ 2.6 million $ 111,249
Feb 13, 8 PM $ 0.0781
-0.07%
$ 2.59 million $ 109,074
Feb 13, 7 PM $ 0.0781
+0.19%
$ 2.59 million $ 112,151
Feb 13, 6 PM $ 0.0781
+0.22%
$ 2.59 million $ 114,094
Feb 13, 5 PM $ 0.0779
-0.18%
$ 2.59 million $ 116,075
Feb 13, 4 PM $ 0.0781
+1.30%
$ 2.59 million $ 118,913
Feb 13, 3 PM $ 0.077
+1.09%
$ 2.55 million $ 125,923
Feb 13, 2 PM $ 0.0761
+1.28%
$ 2.53 million $ 134,565
Feb 13, 1 PM $ 0.0752
+0.26%
$ 2.5 million $ 136,124
Feb 13, 12 PM $ 0.0749
-0.35%
$ 2.49 million $ 135,252
Feb 13, 11 AM $ 0.0752
-3.96%
$ 2.5 million $ 134,503
Feb 13, 10 AM $ 0.0784
-0.13%
$ 2.6 million $ 134,865
Feb 13, 9 AM $ 0.0784
+0.00%
$ 2.6 million $ 132,701
Feb 13, 8 AM $ 0.0784
+0.27%
$ 2.6 million $ 133,693
Feb 13, 7 AM $ 0.0781
-0.18%
$ 2.59 million $ 131,724
Feb 13, 6 AM $ 0.0781
+0.01%
$ 2.59 million $ 125,845
Feb 13, 5 AM $ 0.0781
-0.20%
$ 2.59 million $ 127,225
Feb 13, 4 AM $ 0.0782
-0.57%
$ 2.6 million $ 127,669
Feb 13, 3 AM $ 0.0787
-0.19%
$ 2.61 million $ 126,386
Feb 13, 2 AM $ 0.0788
+0.00%
$ 2.62 million $ 126,929
Feb 13, 1 AM $ 0.0788
+0.32%
$ 2.62 million $ 127,212
Feb 13, 12 AM $ 0.0784
-1.51%
$ 2.6 million $ 128,058
Feb 12, 11 PM $ 0.0795
-1.01%
$ 2.64 million $ 128,884
Feb 12, 10 PM $ 0.0805
+0.87%
$ 2.67 million $ 129,450
Feb 12, 9 PM $ 0.0798
+0.18%
$ 2.65 million $ 129,200
Feb 12, 8 PM $ 0.0797
-0.56%
$ 2.65 million $ 129,404
Feb 12, 7 PM $ 0.0801
+1.13%
$ 2.66 million $ 128,375
Feb 12, 6 PM $ 0.0792
+0.28%
$ 2.63 million $ 126,334
Feb 12, 5 PM $ 0.079
+0.13%
$ 2.63 million $ 122,285
Feb 12, 4 PM $ 0.0789
-3.30%
$ 2.63 million $ 118,002
Feb 12, 3 PM $ 0.0816
-0.98%
$ 2.71 million $ 117,298
Feb 12, 2 PM $ 0.0824
+0.17%
$ 2.74 million $ 111,351
Feb 12, 1 PM $ 0.0823
+0.48%
$ 2.73 million $ 111,347
Feb 12, 12 PM $ 0.0819
-1.50%
$ 2.72 million $ 115,812
Feb 12, 11 AM $ 0.0832
+0.41%
$ 2.76 million $ 120,545
Feb 12, 10 AM $ 0.0828
+2.41%
$ 2.75 million $ 120,163
Feb 12, 9 AM $ 0.0808
+0.68%
$ 2.68 million $ 121,273
Feb 12, 8 AM $ 0.0802
-0.62%
$ 2.66 million $ 114,714
Feb 12, 7 AM $ 0.0807
+0.87%
$ 2.68 million $ 109,823