OpenChat Historical Data

CHAT Page 57
Download
Date Close Price change Market cap Trading volume
Jan 20, 10 PM $ 0.0998
+0.57%
$ 3.31 million $ 143,400
Jan 20, 9 PM $ 0.099
-2.03%
$ 3.28 million $ 141,751
Jan 20, 8 PM $ 0.101
+0.63%
$ 3.34 million $ 140,286
Jan 20, 7 PM $ 0.1
-0.12%
$ 3.33 million $ 137,573
Jan 20, 6 PM $ 0.1
-0.43%
$ 3.33 million $ 133,990
Jan 20, 5 PM $ 0.101
-1.58%
$ 3.34 million $ 131,019
Jan 20, 4 PM $ 0.103
+0.32%
$ 3.4 million $ 133,407
Jan 20, 3 PM $ 0.103
+1.06%
$ 3.41 million $ 135,065
Jan 20, 2 PM $ 0.102
+3.24%
$ 3.37 million $ 135,976
Jan 20, 1 PM $ 0.0986
-3.77%
$ 3.27 million $ 128,409
Jan 20, 12 PM $ 0.102
-0.50%
$ 3.4 million $ 122,129
Jan 20, 11 AM $ 0.103
-0.71%
$ 3.42 million $ 118,243
Jan 20, 10 AM $ 0.104
+0.69%
$ 3.43 million $ 112,079
Jan 20, 9 AM $ 0.103
-0.84%
$ 3.41 million $ 107,032
Jan 20, 8 AM $ 0.104
+0.26%
$ 3.45 million $ 106,055
Jan 20, 7 AM $ 0.104
-0.81%
$ 3.44 million $ 103,798
Jan 20, 6 AM $ 0.105
-1.30%
$ 3.47 million $ 102,750
Jan 20, 5 AM $ 0.106
-0.38%
$ 3.51 million $ 103,072
Jan 20, 4 AM $ 0.106
-0.44%
$ 3.52 million $ 105,213
Jan 20, 3 AM $ 0.107
-1.08%
$ 3.54 million $ 107,315
Jan 20, 2 AM $ 0.108
-0.72%
$ 3.58 million $ 109,093
Jan 20, 1 AM $ 0.109
-0.68%
$ 3.61 million $ 112,971
Jan 20, 12 AM $ 0.11
+0.09%
$ 3.63 million $ 120,988
Jan 19, 11 PM $ 0.11
+0.82%
$ 3.63 million $ 125,548
Jan 19, 10 PM $ 0.109
-0.06%
$ 3.6 million $ 128,206
Jan 19, 9 PM $ 0.109
-1.46%
$ 3.61 million $ 136,782
Jan 19, 8 PM $ 0.11
-0.71%
$ 3.66 million $ 142,833
Jan 19, 7 PM $ 0.111
+0.57%
$ 3.69 million $ 144,149
Jan 19, 6 PM $ 0.11
-0.51%
$ 3.66 million $ 143,551
Jan 19, 5 PM $ 0.111
-1.54%
$ 3.68 million $ 143,024
Jan 19, 4 PM $ 0.112
+1.12%
$ 3.72 million $ 141,842
Jan 19, 3 PM $ 0.111
-1.18%
$ 3.68 million $ 141,887
Jan 19, 2 PM $ 0.112
+0.61%
$ 3.72 million $ 145,598
Jan 19, 1 PM $ 0.112
-0.20%
$ 3.71 million $ 147,918
Jan 19, 12 PM $ 0.112
-1.65%
$ 3.72 million $ 147,649
Jan 19, 11 AM $ 0.114
-1.13%
$ 3.78 million $ 148,802
Jan 19, 10 AM $ 0.116
-3.86%
$ 3.83 million $ 152,101
Jan 19, 9 AM $ 0.12
-1.62%
$ 3.98 million $ 154,116
Jan 19, 8 AM $ 0.123
+4.52%
$ 4.07 million $ 154,341
Jan 19, 7 AM $ 0.118
+5.15%
$ 3.88 million $ 157,518
Jan 19, 6 AM $ 0.112
-0.95%
$ 3.71 million $ 161,142
Jan 19, 5 AM $ 0.113
+2.63%
$ 3.75 million $ 161,081
Jan 19, 4 AM $ 0.11
+0.83%
$ 3.64 million $ 161,431
Jan 19, 3 AM $ 0.109
+2.72%
$ 3.62 million $ 164,470
Jan 19, 2 AM $ 0.106
+0.39%
$ 3.53 million $ 162,061
Jan 19, 1 AM $ 0.106
+0.27%
$ 3.5 million $ 157,270
Jan 19, 12 AM $ 0.106
-3.98%
$ 3.5 million $ 148,989
Jan 18, 11 PM $ 0.111
-7.34%
$ 3.68 million $ 144,797
Jan 18, 10 PM $ 0.12
+0.66%
$ 3.97 million $ 142,749
Jan 18, 9 PM $ 0.119
+1.22%
$ 3.93 million $ 138,037