OpenChat Historical Data

CHAT Page 48
Download
Date Close Price change Market cap Trading volume
Feb 8, 5 AM $ 0.0781
-0.32%
$ 2.59 million $ 126,656
Feb 8, 4 AM $ 0.0783
+0.39%
$ 2.6 million $ 122,844
Feb 8, 3 AM $ 0.0782
+0.00%
$ 2.6 million $ 125,092
Feb 8, 2 AM $ 0.0782
-1.51%
$ 2.6 million $ 127,520
Feb 8, 1 AM $ 0.0796
+0.17%
$ 2.64 million $ 126,988
Feb 8, 12 AM $ 0.0793
-1.45%
$ 2.63 million $ 123,429
Feb 7, 11 PM $ 0.0806
+0.54%
$ 2.67 million $ 123,490
Feb 7, 10 PM $ 0.0802
-0.05%
$ 2.66 million $ 121,261
Feb 7, 9 PM $ 0.0803
-0.39%
$ 2.66 million $ 129,192
Feb 7, 8 PM $ 0.0806
+0.56%
$ 2.67 million $ 135,151
Feb 7, 7 PM $ 0.0801
-1.21%
$ 2.66 million $ 140,428
Feb 7, 6 PM $ 0.0811
+1.78%
$ 2.69 million $ 141,107
Feb 7, 5 PM $ 0.0797
+0.95%
$ 2.64 million $ 140,647
Feb 7, 4 PM $ 0.0789
+0.41%
$ 2.62 million $ 143,147
Feb 7, 3 PM $ 0.0786
+0.69%
$ 2.61 million $ 144,579
Feb 7, 2 PM $ 0.078
-1.88%
$ 2.59 million $ 142,374
Feb 7, 1 PM $ 0.0795
+0.72%
$ 2.64 million $ 139,463
Feb 7, 12 PM $ 0.0788
+2.26%
$ 2.61 million $ 138,244
Feb 7, 11 AM $ 0.077
+0.29%
$ 2.55 million $ 139,502
Feb 7, 10 AM $ 0.0767
-1.24%
$ 2.55 million $ 147,398
Feb 7, 9 AM $ 0.0776
-0.99%
$ 2.57 million $ 153,583
Feb 7, 8 AM $ 0.0784
+0.47%
$ 2.6 million $ 154,099
Feb 7, 7 AM $ 0.078
-3.13%
$ 2.59 million $ 151,259
Feb 7, 6 AM $ 0.0805
-0.39%
$ 2.67 million $ 144,371
Feb 7, 5 AM $ 0.0808
+0.04%
$ 2.68 million $ 144,354
Feb 7, 4 AM $ 0.0807
-0.14%
$ 2.68 million $ 149,998
Feb 7, 3 AM $ 0.0809
+0.56%
$ 2.68 million $ 151,144
Feb 7, 2 AM $ 0.0804
+0.44%
$ 2.67 million $ 147,242
Feb 7, 1 AM $ 0.08
+0.15%
$ 2.65 million $ 146,318
Feb 7, 12 AM $ 0.08
-0.52%
$ 2.65 million $ 145,709
Feb 6, 11 PM $ 0.0804
-0.49%
$ 2.67 million $ 141,244
Feb 6, 10 PM $ 0.0809
+1.39%
$ 2.68 million $ 142,992
Feb 6, 9 PM $ 0.0798
-0.49%
$ 2.65 million $ 135,042
Feb 6, 8 PM $ 0.0802
-0.01%
$ 2.66 million $ 129,759
Feb 6, 7 PM $ 0.0802
+0.45%
$ 2.66 million $ 132,318
Feb 6, 6 PM $ 0.0798
-1.98%
$ 2.65 million $ 134,689
Feb 6, 5 PM $ 0.0814
+0.19%
$ 2.7 million $ 135,034
Feb 6, 4 PM $ 0.0814
+3.03%
$ 2.7 million $ 133,422
Feb 6, 3 PM $ 0.0791
+0.12%
$ 2.62 million $ 132,331
Feb 6, 2 PM $ 0.079
+2.27%
$ 2.62 million $ 131,577
Feb 6, 1 PM $ 0.0773
+1.58%
$ 2.57 million $ 131,875
Feb 6, 12 PM $ 0.0759
+0.06%
$ 2.52 million $ 131,341
Feb 6, 11 AM $ 0.076
+0.34%
$ 2.52 million $ 131,180
Feb 6, 10 AM $ 0.0758
+1.28%
$ 2.51 million $ 126,413
Feb 6, 9 AM $ 0.0749
+2.44%
$ 2.49 million $ 131,475
Feb 6, 8 AM $ 0.0731
+0.28%
$ 2.43 million $ 132,660
Feb 6, 7 AM $ 0.0729
+0.21%
$ 2.42 million $ 129,447
Feb 6, 6 AM $ 0.0728
-2.15%
$ 2.42 million $ 130,238
Feb 6, 5 AM $ 0.0746
+2.61%
$ 2.47 million $ 129,142
Feb 6, 4 AM $ 0.0727
+1.33%
$ 2.41 million $ 125,131