OpenChat Historical Data

CHAT Page 71
Download
Date Close Price change Market cap Trading volume
Dec 23, 5 AM $ 0.0741
+0.00%
$ 2.45 million $ 104,623
Dec 23, 4 AM $ 0.0743
-0.21%
$ 2.46 million $ 108,215
Dec 23, 3 AM $ 0.0745
+0.27%
$ 2.46 million $ 109,102
Dec 23, 2 AM $ 0.0743
-0.33%
$ 2.46 million $ 106,801
Dec 23, 1 AM $ 0.0745
-0.81%
$ 2.46 million $ 103,914
Dec 23, 12 AM $ 0.0751
+0.47%
$ 2.48 million $ 107,457
Dec 22, 11 PM $ 0.0747
-0.40%
$ 2.47 million $ 120,182
Dec 22, 10 PM $ 0.075
+1.13%
$ 2.48 million $ 132,241
Dec 22, 9 PM $ 0.0742
-0.26%
$ 2.45 million $ 134,579
Dec 22, 8 PM $ 0.0743
-0.86%
$ 2.46 million $ 134,952
Dec 22, 7 PM $ 0.075
-1.53%
$ 2.48 million $ 134,263
Dec 22, 6 PM $ 0.0762
+1.15%
$ 2.52 million $ 133,115
Dec 22, 5 PM $ 0.0753
+0.52%
$ 2.49 million $ 130,069
Dec 22, 4 PM $ 0.075
+0.09%
$ 2.48 million $ 127,340
Dec 22, 3 PM $ 0.0747
+0.06%
$ 2.47 million $ 129,936
Dec 22, 2 PM $ 0.0746
+0.81%
$ 2.47 million $ 126,487
Dec 22, 1 PM $ 0.0738
+0.05%
$ 2.44 million $ 129,720
Dec 22, 12 PM $ 0.074
-0.56%
$ 2.45 million $ 134,918
Dec 22, 11 AM $ 0.0745
-0.57%
$ 2.46 million $ 136,017
Dec 22, 10 AM $ 0.0749
-0.75%
$ 2.48 million $ 137,705
Dec 22, 9 AM $ 0.0755
-0.19%
$ 2.5 million $ 143,228
Dec 22, 8 AM $ 0.0757
+0.15%
$ 2.5 million $ 143,397
Dec 22, 7 AM $ 0.0754
+0.94%
$ 2.5 million $ 145,699
Dec 22, 6 AM $ 0.0748
+0.70%
$ 2.48 million $ 148,080
Dec 22, 5 AM $ 0.0745
+0.19%
$ 2.46 million $ 145,646
Dec 22, 4 AM $ 0.0746
-0.63%
$ 2.47 million $ 148,719
Dec 22, 3 AM $ 0.075
+0.05%
$ 2.48 million $ 157,707
Dec 22, 2 AM $ 0.0751
+0.27%
$ 2.48 million $ 162,077
Dec 22, 1 AM $ 0.0749
-0.79%
$ 2.48 million $ 161,448
Dec 22, 12 AM $ 0.0756
+0.75%
$ 2.5 million $ 153,839
Dec 21, 11 PM $ 0.0749
-0.10%
$ 2.48 million $ 137,599
Dec 21, 10 PM $ 0.075
+0.93%
$ 2.48 million $ 122,138
Dec 21, 9 PM $ 0.0743
-0.41%
$ 2.46 million $ 121,228
Dec 21, 8 PM $ 0.0746
-0.68%
$ 2.47 million $ 123,847
Dec 21, 7 PM $ 0.0751
+0.37%
$ 2.48 million $ 127,557
Dec 21, 6 PM $ 0.0748
-0.01%
$ 2.48 million $ 129,261
Dec 21, 5 PM $ 0.0749
-0.01%
$ 2.48 million $ 132,721
Dec 21, 4 PM $ 0.0749
-0.14%
$ 2.48 million $ 136,914
Dec 21, 3 PM $ 0.075
+0.00%
$ 2.48 million $ 140,594
Dec 21, 2 PM $ 0.075
-0.40%
$ 2.48 million $ 141,336
Dec 21, 1 PM $ 0.0753
-1.76%
$ 2.49 million $ 135,572
Dec 21, 12 PM $ 0.0766
+0.25%
$ 2.53 million $ 135,651
Dec 21, 11 AM $ 0.0764
-0.28%
$ 2.53 million $ 141,728
Dec 21, 10 AM $ 0.0766
-0.54%
$ 2.53 million $ 140,566
Dec 21, 9 AM $ 0.0771
-0.64%
$ 2.55 million $ 135,491
Dec 21, 8 AM $ 0.0776
-0.01%
$ 2.57 million $ 135,134
Dec 21, 7 AM $ 0.0776
-2.36%
$ 2.56 million $ 132,836
Dec 21, 6 AM $ 0.0796
+0.43%
$ 2.63 million $ 127,769
Dec 21, 5 AM $ 0.0793
-1.43%
$ 2.62 million $ 126,303
Dec 21, 4 AM $ 0.0803
-0.81%
$ 2.66 million $ 120,925