OpenChat Historical Data

CHAT Page 49
Download
Date Close Price change Market cap Trading volume
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
Feb 6, 3 AM $ 0.0715
-0.79%
$ 2.37 million $ 125,151
Feb 6, 2 AM $ 0.0722
-0.71%
$ 2.4 million $ 132,894
Feb 6, 1 AM $ 0.0727
+2.65%
$ 2.41 million $ 134,675
Feb 6, 12 AM $ 0.0712
-0.82%
$ 2.36 million $ 135,189
Feb 5, 11 PM $ 0.0718
-1.88%
$ 2.38 million $ 138,418
Feb 5, 10 PM $ 0.0731
+1.15%
$ 2.43 million $ 137,280
Feb 5, 9 PM $ 0.0723
+0.46%
$ 2.4 million $ 134,677
Feb 5, 8 PM $ 0.0719
-3.05%
$ 2.39 million $ 134,304
Feb 5, 7 PM $ 0.0742
-1.58%
$ 2.46 million $ 127,227
Feb 5, 6 PM $ 0.0754
-0.60%
$ 2.5 million $ 124,922
Feb 5, 5 PM $ 0.076
-2.33%
$ 2.52 million $ 131,431
Feb 5, 4 PM $ 0.0781
+0.76%
$ 2.59 million $ 138,232
Feb 5, 3 PM $ 0.078
-2.27%
$ 2.59 million $ 145,486
Feb 5, 2 PM $ 0.08
+0.82%
$ 2.66 million $ 153,536
Feb 5, 1 PM $ 0.0795
+0.13%
$ 2.64 million $ 162,856
Feb 5, 12 PM $ 0.0793
-1.00%
$ 2.63 million $ 166,474
Feb 5, 11 AM $ 0.0802
-0.50%
$ 2.66 million $ 167,371
Feb 5, 10 AM $ 0.0806
-2.47%
$ 2.67 million $ 164,853
Feb 5, 9 AM $ 0.0826
+0.18%
$ 2.74 million $ 153,313
Feb 5, 8 AM $ 0.0825
+0.85%
$ 2.74 million $ 143,861
Feb 5, 7 AM $ 0.0819
+0.00%
$ 2.72 million $ 142,183
Feb 5, 6 AM $ 0.0817
-1.09%
$ 2.71 million $ 140,848
Feb 5, 5 AM $ 0.0827
+0.18%
$ 2.74 million $ 141,540
Feb 5, 4 AM $ 0.0825
+0.37%
$ 2.74 million $ 141,505
Feb 5, 3 AM $ 0.0822
-0.97%
$ 2.73 million $ 138,354
Feb 5, 2 AM $ 0.0831
-0.30%
$ 2.76 million $ 132,793
Feb 5, 1 AM $ 0.0833
-0.54%
$ 2.76 million $ 132,108
Feb 5, 12 AM $ 0.0837
-0.41%
$ 2.78 million $ 139,074
Feb 4, 11 PM $ 0.0843
+0.77%
$ 2.8 million $ 138,341
Feb 4, 10 PM $ 0.0839
-0.35%
$ 2.78 million $ 133,918
Feb 4, 9 PM $ 0.084
-0.45%
$ 2.79 million $ 134,863
Feb 4, 8 PM $ 0.0844
-1.00%
$ 2.8 million $ 134,990
Feb 4, 7 PM $ 0.0852
+0.52%
$ 2.83 million $ 140,475
Feb 4, 6 PM $ 0.0848
+2.06%
$ 2.81 million $ 141,760
Feb 4, 5 PM $ 0.0829
-1.35%
$ 2.75 million $ 135,686
Feb 4, 4 PM $ 0.084
+0.10%
$ 2.79 million $ 127,674
Feb 4, 3 PM $ 0.0839
-1.86%
$ 2.78 million $ 119,975
Feb 4, 2 PM $ 0.0859
-0.02%
$ 2.85 million $ 111,265
Feb 4, 1 PM $ 0.0859
-0.80%
$ 2.85 million $ 104,072
Feb 4, 12 PM $ 0.0865
-0.04%
$ 2.87 million $ 104,408
Feb 4, 11 AM $ 0.0865
-0.63%
$ 2.87 million $ 108,715
Feb 4, 10 AM $ 0.0871
-0.89%
$ 2.89 million $ 118,272
Feb 4, 9 AM $ 0.0877
-0.70%
$ 2.91 million $ 125,548
Feb 4, 8 AM $ 0.0879
+0.21%
$ 2.92 million $ 129,040
Feb 4, 7 AM $ 0.0877
+0.93%
$ 2.91 million $ 133,428