OpenChat Historical Data

CHAT Page 73
Download
Date Close Price change Market cap Trading volume
Dec 19, 2 AM $ 0.0668
+0.91%
$ 2.21 million $ 119,741
Dec 19, 1 AM $ 0.0662
-0.62%
$ 2.19 million $ 120,248
Dec 19, 12 AM $ 0.0667
-0.75%
$ 2.2 million $ 126,932
Dec 18, 11 PM $ 0.0672
+0.16%
$ 2.22 million $ 131,061
Dec 18, 10 PM $ 0.067
-0.08%
$ 2.22 million $ 135,704
Dec 18, 9 PM $ 0.0671
+0.52%
$ 2.22 million $ 134,234
Dec 18, 8 PM $ 0.0667
+0.82%
$ 2.21 million $ 131,853
Dec 18, 7 PM $ 0.0662
-2.62%
$ 2.19 million $ 131,100
Dec 18, 6 PM $ 0.0679
-1.45%
$ 2.24 million $ 128,307
Dec 18, 5 PM $ 0.0689
-3.50%
$ 2.28 million $ 126,524
Dec 18, 4 PM $ 0.0714
-0.46%
$ 2.36 million $ 125,142
Dec 18, 3 PM $ 0.0718
+1.23%
$ 2.37 million $ 124,573
Dec 18, 2 PM $ 0.0709
-0.97%
$ 2.34 million $ 125,716
Dec 18, 1 PM $ 0.0716
+1.98%
$ 2.37 million $ 125,929
Dec 18, 12 PM $ 0.07
+0.15%
$ 2.32 million $ 125,713
Dec 18, 11 AM $ 0.0699
+0.86%
$ 2.31 million $ 125,906
Dec 18, 10 AM $ 0.0693
+0.23%
$ 2.29 million $ 128,856
Dec 18, 9 AM $ 0.0691
-0.09%
$ 2.29 million $ 132,289
Dec 18, 8 AM $ 0.0692
+0.50%
$ 2.29 million $ 131,999
Dec 18, 7 AM $ 0.0688
+0.67%
$ 2.27 million $ 131,641
Dec 18, 6 AM $ 0.0684
+0.14%
$ 2.26 million $ 131,414
Dec 18, 5 AM $ 0.0683
-1.10%
$ 2.26 million $ 127,756
Dec 18, 4 AM $ 0.0691
+0.03%
$ 2.28 million $ 118,757
Dec 18, 3 AM $ 0.069
-0.85%
$ 2.28 million $ 112,485
Dec 18, 2 AM $ 0.0696
+0.81%
$ 2.3 million $ 119,839
Dec 18, 1 AM $ 0.069
-0.57%
$ 2.28 million $ 123,898
Dec 18, 12 AM $ 0.0694
+0.20%
$ 2.3 million $ 116,375
Dec 17, 11 PM $ 0.0693
-0.86%
$ 2.3 million $ 109,008
Dec 17, 10 PM $ 0.0698
+0.43%
$ 2.31 million $ 104,495
Dec 17, 9 PM $ 0.0694
-0.78%
$ 2.3 million $ 113,071
Dec 17, 8 PM $ 0.0701
+0.07%
$ 2.33 million $ 130,873
Dec 17, 7 PM $ 0.07
+1.83%
$ 2.31 million $ 234,339
Dec 17, 6 PM $ 0.0687
-0.43%
$ 2.27 million $ 247,569
Dec 17, 5 PM $ 0.069
-0.75%
$ 2.28 million $ 254,993
Dec 17, 4 PM $ 0.0695
-2.20%
$ 2.3 million $ 258,603
Dec 17, 3 PM $ 0.0711
-1.62%
$ 2.35 million $ 263,955
Dec 17, 2 PM $ 0.0723
-0.19%
$ 2.39 million $ 264,292
Dec 17, 1 PM $ 0.0724
+0.72%
$ 2.39 million $ 167,684
Dec 17, 12 PM $ 0.0719
-0.28%
$ 2.38 million $ 167,200
Dec 17, 11 AM $ 0.0721
+0.60%
$ 2.38 million $ 166,622
Dec 17, 10 AM $ 0.0717
-0.55%
$ 2.37 million $ 164,457
Dec 17, 9 AM $ 0.0722
-0.03%
$ 2.39 million $ 160,376
Dec 17, 8 AM $ 0.0722
-0.90%
$ 2.39 million $ 158,565
Dec 17, 7 AM $ 0.0728
+0.19%
$ 2.41 million $ 157,317
Dec 17, 6 AM $ 0.0727
+0.14%
$ 2.4 million $ 156,260
Dec 17, 5 AM $ 0.0726
+0.19%
$ 2.4 million $ 155,008
Dec 17, 4 AM $ 0.0725
-0.45%
$ 2.4 million $ 154,212
Dec 17, 3 AM $ 0.0728
-0.12%
$ 2.41 million $ 150,805
Dec 17, 2 AM $ 0.0728
-0.01%
$ 2.41 million $ 142,957
Dec 17, 1 AM $ 0.0729
+0.28%
$ 2.41 million $ 139,580