OpenChat Historical Data

CHAT Page 67
Download
Date Close Price change Market cap Trading volume
Dec 31, 10 AM $ 0.0739
-0.20%
$ 2.45 million $ 147,597
Dec 31, 9 AM $ 0.0742
+0.14%
$ 2.45 million $ 146,677
Dec 31, 8 AM $ 0.0737
-0.95%
$ 2.44 million $ 142,440
Dec 31, 7 AM $ 0.0743
+0.15%
$ 2.46 million $ 135,545
Dec 31, 6 AM $ 0.0742
-0.80%
$ 2.45 million $ 137,053
Dec 31, 5 AM $ 0.0748
-0.07%
$ 2.47 million $ 138,799
Dec 31, 4 AM $ 0.0749
+0.07%
$ 2.48 million $ 139,274
Dec 31, 3 AM $ 0.0748
-0.79%
$ 2.48 million $ 138,483
Dec 31, 2 AM $ 0.0753
+0.15%
$ 2.49 million $ 138,644
Dec 31, 1 AM $ 0.0751
-0.08%
$ 2.49 million $ 135,845
Dec 31, 12 AM $ 0.0752
+0.21%
$ 2.49 million $ 135,005
Dec 30, 11 PM $ 0.075
-0.26%
$ 2.48 million $ 134,452
Dec 30, 10 PM $ 0.0752
+0.34%
$ 2.49 million $ 133,112
Dec 30, 9 PM $ 0.075
+0.19%
$ 2.48 million $ 135,912
Dec 30, 8 PM $ 0.0748
-0.85%
$ 2.47 million $ 134,727
Dec 30, 7 PM $ 0.0754
-1.13%
$ 2.49 million $ 132,005
Dec 30, 6 PM $ 0.0762
-0.83%
$ 2.52 million $ 138,126
Dec 30, 5 PM $ 0.0768
+0.02%
$ 2.54 million $ 140,231
Dec 30, 4 PM $ 0.0767
-0.80%
$ 2.54 million $ 139,767
Dec 30, 3 PM $ 0.0774
-0.36%
$ 2.56 million $ 139,561
Dec 30, 2 PM $ 0.0776
+0.39%
$ 2.57 million $ 137,637
Dec 30, 1 PM $ 0.0773
+0.02%
$ 2.56 million $ 129,459
Dec 30, 12 PM $ 0.0773
-0.66%
$ 2.56 million $ 120,820
Dec 30, 11 AM $ 0.0777
+0.37%
$ 2.57 million $ 115,547
Dec 30, 10 AM $ 0.0774
-0.49%
$ 2.56 million $ 116,390
Dec 30, 9 AM $ 0.0777
+0.36%
$ 2.57 million $ 119,420
Dec 30, 8 AM $ 0.0775
+0.23%
$ 2.57 million $ 120,487
Dec 30, 7 AM $ 0.0775
-0.75%
$ 2.56 million $ 122,847
Dec 30, 6 AM $ 0.0781
+1.00%
$ 2.58 million $ 124,026
Dec 30, 5 AM $ 0.0772
+1.36%
$ 2.55 million $ 124,623
Dec 30, 4 AM $ 0.0762
+0.03%
$ 2.52 million $ 126,295
Dec 30, 3 AM $ 0.0761
-0.04%
$ 2.52 million $ 132,634
Dec 30, 2 AM $ 0.0762
-0.09%
$ 2.52 million $ 140,270
Dec 30, 1 AM $ 0.0762
-0.49%
$ 2.52 million $ 143,716
Dec 30, 12 AM $ 0.0766
+0.04%
$ 2.53 million $ 146,741
Dec 29, 11 PM $ 0.0766
-1.75%
$ 2.53 million $ 147,847
Dec 29, 10 PM $ 0.078
-0.44%
$ 2.58 million $ 143,896
Dec 29, 9 PM $ 0.0783
+0.31%
$ 2.59 million $ 141,402
Dec 29, 8 PM $ 0.0781
-0.89%
$ 2.58 million $ 139,984
Dec 29, 7 PM $ 0.0788
+0.13%
$ 2.61 million $ 134,641
Dec 29, 6 PM $ 0.0787
+3.90%
$ 2.6 million $ 126,519
Dec 29, 5 PM $ 0.0757
+0.74%
$ 2.5 million $ 123,112
Dec 29, 4 PM $ 0.0751
-0.14%
$ 2.49 million $ 122,938
Dec 29, 3 PM $ 0.0753
-0.65%
$ 2.49 million $ 125,227
Dec 29, 2 PM $ 0.0758
+0.13%
$ 2.51 million $ 131,668
Dec 29, 1 PM $ 0.0757
-1.50%
$ 2.5 million $ 136,171
Dec 29, 12 PM $ 0.0769
+0.12%
$ 2.54 million $ 142,375
Dec 29, 11 AM $ 0.0768
-0.95%
$ 2.54 million $ 146,164
Dec 29, 10 AM $ 0.0776
+1.15%
$ 2.57 million $ 144,326
Dec 29, 9 AM $ 0.0766
-1.16%
$ 2.53 million $ 141,470