OpenChat Historical Data

CHAT Page 46
Download
Date Close Price change Market cap Trading volume
Feb 12, 7 AM $ 0.0807
+0.87%
$ 2.68 million $ 109,823
Feb 12, 6 AM $ 0.08
+0.88%
$ 2.66 million $ 109,694
Feb 12, 5 AM $ 0.0793
+0.46%
$ 2.63 million $ 111,245
Feb 12, 4 AM $ 0.079
+0.37%
$ 2.62 million $ 111,797
Feb 12, 3 AM $ 0.0787
+0.20%
$ 2.61 million $ 116,985
Feb 12, 2 AM $ 0.0785
-0.33%
$ 2.61 million $ 118,507
Feb 12, 1 AM $ 0.0788
-0.63%
$ 2.62 million $ 118,938
Feb 12, 12 AM $ 0.0792
+1.77%
$ 2.63 million $ 123,811
Feb 11, 11 PM $ 0.0779
-0.64%
$ 2.58 million $ 126,066
Feb 11, 10 PM $ 0.0785
-0.40%
$ 2.61 million $ 128,440
Feb 11, 9 PM $ 0.0789
+0.77%
$ 2.62 million $ 136,369
Feb 11, 8 PM $ 0.0782
+0.32%
$ 2.59 million $ 136,808
Feb 11, 7 PM $ 0.078
-0.66%
$ 2.59 million $ 135,290
Feb 11, 6 PM $ 0.0785
+1.44%
$ 2.61 million $ 134,465
Feb 11, 5 PM $ 0.0775
+1.78%
$ 2.57 million $ 133,585
Feb 11, 4 PM $ 0.0762
-0.97%
$ 2.53 million $ 132,897
Feb 11, 3 PM $ 0.077
+0.02%
$ 2.56 million $ 126,901
Feb 11, 2 PM $ 0.077
-0.95%
$ 2.56 million $ 122,737
Feb 11, 1 PM $ 0.0775
+0.52%
$ 2.57 million $ 121,224
Feb 11, 12 PM $ 0.0772
-0.63%
$ 2.56 million $ 116,021
Feb 11, 11 AM $ 0.0776
+1.49%
$ 2.58 million $ 108,952
Feb 11, 10 AM $ 0.0765
-0.13%
$ 2.54 million $ 107,485
Feb 11, 9 AM $ 0.0766
-0.59%
$ 2.54 million $ 112,924
Feb 11, 8 AM $ 0.0771
-0.12%
$ 2.56 million $ 115,648
Feb 11, 7 AM $ 0.0773
+0.07%
$ 2.57 million $ 114,258
Feb 11, 6 AM $ 0.0772
-1.78%
$ 2.56 million $ 115,479
Feb 11, 5 AM $ 0.0786
+1.52%
$ 2.61 million $ 118,292
Feb 11, 4 AM $ 0.0774
-1.60%
$ 2.57 million $ 122,488
Feb 11, 3 AM $ 0.0787
-0.12%
$ 2.61 million $ 118,059
Feb 11, 2 AM $ 0.0788
-0.25%
$ 2.62 million $ 116,267
Feb 11, 1 AM $ 0.0789
+0.21%
$ 2.62 million $ 112,067
Feb 11, 12 AM $ 0.0789
-0.26%
$ 2.62 million $ 104,312
Feb 10, 11 PM $ 0.0791
+1.22%
$ 2.63 million $ 102,236
Feb 10, 10 PM $ 0.0782
+0.01%
$ 2.59 million $ 105,111
Feb 10, 9 PM $ 0.0782
+0.12%
$ 2.6 million $ 105,076
Feb 10, 8 PM $ 0.0781
+0.31%
$ 2.59 million $ 104,325
Feb 10, 7 PM $ 0.0779
+0.39%
$ 2.59 million $ 107,576
Feb 10, 6 PM $ 0.0776
-1.35%
$ 2.57 million $ 108,322
Feb 10, 5 PM $ 0.0786
+0.51%
$ 2.61 million $ 109,044
Feb 10, 4 PM $ 0.0781
+0.05%
$ 2.59 million $ 111,097
Feb 10, 3 PM $ 0.0781
-0.57%
$ 2.6 million $ 117,010
Feb 10, 2 PM $ 0.0786
-0.20%
$ 2.61 million $ 119,591
Feb 10, 1 PM $ 0.0787
-0.02%
$ 2.61 million $ 120,662
Feb 10, 12 PM $ 0.0788
+0.07%
$ 2.61 million $ 121,724
Feb 10, 11 AM $ 0.0787
-0.06%
$ 2.61 million $ 123,159
Feb 10, 10 AM $ 0.0789
+0.32%
$ 2.62 million $ 122,367
Feb 10, 9 AM $ 0.0786
-0.01%
$ 2.61 million $ 117,183
Feb 10, 8 AM $ 0.0786
-0.15%
$ 2.61 million $ 118,609
Feb 10, 7 AM $ 0.0787
+0.18%
$ 2.61 million $ 129,008
Feb 10, 6 AM $ 0.0786
-0.11%
$ 2.61 million $ 129,557