OpenChat Historical Data

CHAT Page 51
Download
Date Close Price change Market cap Trading volume
Feb 2, 5 AM $ 0.0815
-2.01%
$ 2.7 million $ 127,631
Feb 2, 4 AM $ 0.0832
-0.17%
$ 2.76 million $ 128,007
Feb 2, 3 AM $ 0.0832
-0.23%
$ 2.76 million $ 128,703
Feb 2, 2 AM $ 0.0834
-0.47%
$ 2.77 million $ 128,966
Feb 2, 1 AM $ 0.0838
+0.64%
$ 2.78 million $ 135,573
Feb 2, 12 AM $ 0.0833
+0.73%
$ 2.76 million $ 143,490
Feb 1, 11 PM $ 0.0829
-0.65%
$ 2.75 million $ 145,402
Feb 1, 10 PM $ 0.0833
+1.01%
$ 2.76 million $ 143,184
Feb 1, 9 PM $ 0.0825
-1.16%
$ 2.74 million $ 138,066
Feb 1, 8 PM $ 0.0835
+0.45%
$ 2.77 million $ 135,679
Feb 1, 7 PM $ 0.0831
-0.85%
$ 2.76 million $ 135,348
Feb 1, 6 PM $ 0.0838
+0.75%
$ 2.78 million $ 133,141
Feb 1, 5 PM $ 0.0832
-0.75%
$ 2.76 million $ 119,802
Feb 1, 4 PM $ 0.0838
-0.94%
$ 2.78 million $ 111,638
Feb 1, 3 PM $ 0.0845
-1.24%
$ 2.8 million $ 107,592
Feb 1, 2 PM $ 0.0855
+0.08%
$ 2.84 million $ 99,247
Feb 1, 1 PM $ 0.0855
-0.33%
$ 2.84 million $ 93,945
Feb 1, 12 PM $ 0.0858
-1.16%
$ 2.85 million $ 94,066
Feb 1, 11 AM $ 0.0868
+0.04%
$ 2.88 million $ 94,415
Feb 1, 10 AM $ 0.0869
-0.58%
$ 2.88 million $ 94,989
Feb 1, 9 AM $ 0.0872
+0.27%
$ 2.89 million $ 95,091
Feb 1, 8 AM $ 0.0871
-0.01%
$ 2.89 million $ 95,991
Feb 1, 7 AM $ 0.0871
+0.43%
$ 2.89 million $ 99,200
Feb 1, 6 AM $ 0.0866
-0.33%
$ 2.87 million $ 104,401
Feb 1, 5 AM $ 0.0869
-0.44%
$ 2.88 million $ 106,948
Feb 1, 4 AM $ 0.0873
-0.58%
$ 2.9 million $ 108,749
Feb 1, 3 AM $ 0.0878
-0.39%
$ 2.91 million $ 114,346
Feb 1, 2 AM $ 0.0882
+0.99%
$ 2.92 million $ 117,282
Feb 1, 1 AM $ 0.0873
+0.08%
$ 2.9 million $ 113,255
Feb 1, 12 AM $ 0.0872
+0.01%
$ 2.89 million $ 115,719
Jan 31, 11 PM $ 0.0872
+3.06%
$ 2.89 million $ 129,626
Jan 31, 10 PM $ 0.0846
+0.41%
$ 2.81 million $ 138,054
Jan 31, 9 PM $ 0.0843
+1.99%
$ 2.8 million $ 139,243
Jan 31, 8 PM $ 0.0826
+0.10%
$ 2.73 million $ 142,619
Jan 31, 7 PM $ 0.0826
+0.16%
$ 2.74 million $ 144,049
Jan 31, 6 PM $ 0.0825
-0.36%
$ 2.75 million $ 144,064
Jan 31, 5 PM $ 0.0831
-5.65%
$ 2.77 million $ 143,133
Jan 31, 4 PM $ 0.0882
-0.95%
$ 2.93 million $ 141,906
Jan 31, 3 PM $ 0.089
-0.13%
$ 2.95 million $ 147,786
Jan 31, 2 PM $ 0.089
-2.58%
$ 2.95 million $ 150,623
Jan 31, 1 PM $ 0.0914
+2.07%
$ 3.03 million $ 150,462
Jan 31, 12 PM $ 0.0895
+0.33%
$ 2.97 million $ 148,010
Jan 31, 11 AM $ 0.0895
-1.15%
$ 2.97 million $ 149,010
Jan 31, 10 AM $ 0.0906
+0.17%
$ 3 million $ 154,503
Jan 31, 9 AM $ 0.0905
-0.06%
$ 3 million $ 163,813
Jan 31, 8 AM $ 0.0903
-1.32%
$ 3 million $ 170,340
Jan 31, 7 AM $ 0.0915
-0.82%
$ 3.03 million $ 169,666
Jan 31, 6 AM $ 0.0923
-0.86%
$ 3.06 million $ 166,104
Jan 31, 5 AM $ 0.0932
-0.06%
$ 3.09 million $ 165,709
Jan 31, 4 AM $ 0.0934
+0.38%
$ 3.1 million $ 163,744