OpenChat Historical Data

CHAT Page 50
Download
Date Close Price change Market cap Trading volume
Feb 4, 7 AM $ 0.0877
+0.93%
$ 2.91 million $ 133,428
Feb 4, 6 AM $ 0.0869
+1.20%
$ 2.88 million $ 139,613
Feb 4, 5 AM $ 0.0859
+0.13%
$ 2.85 million $ 143,863
Feb 4, 4 AM $ 0.0857
-0.18%
$ 2.85 million $ 143,994
Feb 4, 3 AM $ 0.0859
+0.45%
$ 2.85 million $ 144,647
Feb 4, 2 AM $ 0.0854
-0.61%
$ 2.83 million $ 145,977
Feb 4, 1 AM $ 0.0859
+0.97%
$ 2.85 million $ 147,771
Feb 4, 12 AM $ 0.085
+0.79%
$ 2.82 million $ 145,086
Feb 3, 11 PM $ 0.0843
-0.95%
$ 2.8 million $ 139,898
Feb 3, 10 PM $ 0.0851
-1.10%
$ 2.82 million $ 138,825
Feb 3, 9 PM $ 0.086
-1.40%
$ 2.85 million $ 137,481
Feb 3, 8 PM $ 0.0873
+3.08%
$ 2.9 million $ 136,496
Feb 3, 7 PM $ 0.0847
+4.40%
$ 2.81 million $ 130,949
Feb 3, 6 PM $ 0.0811
-1.58%
$ 2.69 million $ 133,028
Feb 3, 5 PM $ 0.0824
-1.56%
$ 2.73 million $ 137,848
Feb 3, 4 PM $ 0.0836
-1.96%
$ 2.77 million $ 141,953
Feb 3, 3 PM $ 0.0853
+1.04%
$ 2.83 million $ 143,752
Feb 3, 2 PM $ 0.0844
-1.51%
$ 2.8 million $ 148,029
Feb 3, 1 PM $ 0.0857
-0.06%
$ 2.84 million $ 148,852
Feb 3, 12 PM $ 0.0858
+0.59%
$ 2.85 million $ 158,869
Feb 3, 11 AM $ 0.0853
+0.89%
$ 2.83 million $ 160,368
Feb 3, 10 AM $ 0.0843
-0.42%
$ 2.8 million $ 151,749
Feb 3, 9 AM $ 0.0847
-0.60%
$ 2.81 million $ 145,912
Feb 3, 8 AM $ 0.0852
+0.06%
$ 2.83 million $ 144,761
Feb 3, 7 AM $ 0.0852
+0.00%
$ 2.83 million $ 140,018
Feb 3, 6 AM $ 0.0853
+0.36%
$ 2.83 million $ 137,077
Feb 3, 5 AM $ 0.085
-0.53%
$ 2.82 million $ 132,783
Feb 3, 4 AM $ 0.0854
+1.07%
$ 2.83 million $ 131,714
Feb 3, 3 AM $ 0.0843
+1.26%
$ 2.8 million $ 130,482
Feb 3, 2 AM $ 0.0833
-1.77%
$ 2.76 million $ 128,482
Feb 3, 1 AM $ 0.0848
-0.07%
$ 2.81 million $ 125,274
Feb 3, 12 AM $ 0.0848
-0.87%
$ 2.81 million $ 119,755
Feb 2, 11 PM $ 0.0858
+0.35%
$ 2.85 million $ 120,903
Feb 2, 10 PM $ 0.0855
+0.29%
$ 2.84 million $ 124,738
Feb 2, 9 PM $ 0.0852
-0.14%
$ 2.83 million $ 131,828
Feb 2, 8 PM $ 0.0853
-0.05%
$ 2.83 million $ 134,859
Feb 2, 7 PM $ 0.0852
-1.58%
$ 2.83 million $ 134,686
Feb 2, 6 PM $ 0.0866
+0.61%
$ 2.87 million $ 133,294
Feb 2, 5 PM $ 0.0861
-1.44%
$ 2.86 million $ 141,853
Feb 2, 4 PM $ 0.0874
-1.48%
$ 2.9 million $ 148,129
Feb 2, 3 PM $ 0.089
+4.15%
$ 2.95 million $ 150,218
Feb 2, 2 PM $ 0.0854
-0.64%
$ 2.83 million $ 156,811
Feb 2, 1 PM $ 0.0859
+1.01%
$ 2.85 million $ 156,553
Feb 2, 12 PM $ 0.0849
+0.67%
$ 2.82 million $ 145,096
Feb 2, 11 AM $ 0.0847
+0.70%
$ 2.81 million $ 137,388
Feb 2, 10 AM $ 0.0841
-0.19%
$ 2.78 million $ 135,973
Feb 2, 9 AM $ 0.0844
+0.50%
$ 2.8 million $ 134,830
Feb 2, 8 AM $ 0.084
+0.20%
$ 2.79 million $ 131,713
Feb 2, 7 AM $ 0.084
+2.00%
$ 2.77 million $ 131,054
Feb 2, 6 AM $ 0.0824
+0.89%
$ 2.73 million $ 128,220