OpenChat Historical Data

CHAT Page 72
Download
Date Close Price change Market cap Trading volume
Dec 21, 4 AM $ 0.0803
-0.81%
$ 2.66 million $ 120,925
Dec 21, 3 AM $ 0.0809
+1.84%
$ 2.68 million $ 114,050
Dec 21, 2 AM $ 0.0795
-1.38%
$ 2.63 million $ 116,020
Dec 21, 1 AM $ 0.0808
-0.68%
$ 2.67 million $ 122,954
Dec 21, 12 AM $ 0.0814
-3.28%
$ 2.69 million $ 130,790
Dec 20, 11 PM $ 0.0839
-0.58%
$ 2.77 million $ 137,777
Dec 20, 10 PM $ 0.0844
+6.61%
$ 2.79 million $ 139,449
Dec 20, 9 PM $ 0.0792
+4.24%
$ 2.62 million $ 139,503
Dec 20, 8 PM $ 0.0759
+1.91%
$ 2.51 million $ 137,373
Dec 20, 7 PM $ 0.0743
+1.50%
$ 2.46 million $ 144,759
Dec 20, 6 PM $ 0.0732
+0.23%
$ 2.42 million $ 151,119
Dec 20, 5 PM $ 0.073
+0.78%
$ 2.42 million $ 151,092
Dec 20, 4 PM $ 0.0725
+0.17%
$ 2.4 million $ 149,463
Dec 20, 3 PM $ 0.0723
-0.15%
$ 2.39 million $ 145,537
Dec 20, 2 PM $ 0.0724
+0.39%
$ 2.39 million $ 144,979
Dec 20, 1 PM $ 0.072
+0.72%
$ 2.38 million $ 148,485
Dec 20, 12 PM $ 0.0713
+0.45%
$ 2.36 million $ 144,482
Dec 20, 11 AM $ 0.071
+0.79%
$ 2.35 million $ 143,283
Dec 20, 10 AM $ 0.0704
-1.27%
$ 2.33 million $ 145,816
Dec 20, 9 AM $ 0.0713
-0.35%
$ 2.36 million $ 148,344
Dec 20, 8 AM $ 0.0715
+0.79%
$ 2.36 million $ 153,604
Dec 20, 7 AM $ 0.0709
+0.91%
$ 2.35 million $ 155,312
Dec 20, 6 AM $ 0.0703
+0.22%
$ 2.33 million $ 154,635
Dec 20, 5 AM $ 0.0701
+0.63%
$ 2.32 million $ 153,357
Dec 20, 4 AM $ 0.0699
-1.84%
$ 2.31 million $ 152,526
Dec 20, 3 AM $ 0.0713
-0.06%
$ 2.36 million $ 149,166
Dec 20, 2 AM $ 0.0712
-0.09%
$ 2.36 million $ 143,823
Dec 20, 1 AM $ 0.0713
-0.35%
$ 2.36 million $ 138,353
Dec 20, 12 AM $ 0.0715
+0.20%
$ 2.36 million $ 134,278
Dec 19, 11 PM $ 0.0713
-0.15%
$ 2.36 million $ 131,762
Dec 19, 10 PM $ 0.0716
+1.68%
$ 2.37 million $ 130,996
Dec 19, 9 PM $ 0.0704
-0.93%
$ 2.33 million $ 132,358
Dec 19, 8 PM $ 0.0711
+0.55%
$ 2.35 million $ 134,515
Dec 19, 7 PM $ 0.0707
+1.94%
$ 2.34 million $ 124,221
Dec 19, 6 PM $ 0.0694
-0.22%
$ 2.3 million $ 119,757
Dec 19, 5 PM $ 0.0696
-0.99%
$ 2.3 million $ 119,615
Dec 19, 4 PM $ 0.0702
+0.42%
$ 2.32 million $ 120,063
Dec 19, 3 PM $ 0.07
+0.29%
$ 2.31 million $ 116,923
Dec 19, 2 PM $ 0.0697
+0.79%
$ 2.31 million $ 112,352
Dec 19, 1 PM $ 0.0692
-0.22%
$ 2.29 million $ 108,582
Dec 19, 12 PM $ 0.0694
+0.22%
$ 2.29 million $ 106,571
Dec 19, 11 AM $ 0.0693
+0.57%
$ 2.29 million $ 101,095
Dec 19, 10 AM $ 0.0689
+0.38%
$ 2.28 million $ 96,670
Dec 19, 9 AM $ 0.0685
-0.16%
$ 2.27 million $ 93,682
Dec 19, 8 AM $ 0.0687
+0.08%
$ 2.27 million $ 90,199
Dec 19, 7 AM $ 0.0686
-0.22%
$ 2.27 million $ 90,061
Dec 19, 6 AM $ 0.0685
+0.81%
$ 2.27 million $ 91,189
Dec 19, 5 AM $ 0.0679
-0.29%
$ 2.25 million $ 96,940
Dec 19, 4 AM $ 0.0681
+0.23%
$ 2.25 million $ 106,493
Dec 19, 3 AM $ 0.068
+1.72%
$ 2.25 million $ 118,221