OpenChat Historical Data

CHAT Page 74
Download
Date Close Price change Market cap Trading volume
Dec 17, 1 AM $ 0.0729
+0.28%
$ 2.41 million $ 139,580
Dec 17, 12 AM $ 0.0727
-0.61%
$ 2.4 million $ 138,048
Dec 16, 11 PM $ 0.0731
-0.07%
$ 2.42 million $ 140,614
Dec 16, 10 PM $ 0.0733
-0.68%
$ 2.42 million $ 144,821
Dec 16, 9 PM $ 0.0738
+0.83%
$ 2.44 million $ 138,839
Dec 16, 8 PM $ 0.0733
-0.96%
$ 2.42 million $ 132,479
Dec 16, 7 PM $ 0.074
+0.15%
$ 2.45 million $ 124,676
Dec 16, 6 PM $ 0.074
+1.09%
$ 2.45 million $ 113,291
Dec 16, 5 PM $ 0.0732
-0.93%
$ 2.42 million $ 109,049
Dec 16, 4 PM $ 0.0738
-0.74%
$ 2.44 million $ 110,613
Dec 16, 3 PM $ 0.0744
+1.55%
$ 2.46 million $ 106,018
Dec 16, 2 PM $ 0.0733
+0.47%
$ 2.42 million $ 105,699
Dec 16, 1 PM $ 0.0733
-0.41%
$ 2.42 million $ 106,774
Dec 16, 12 PM $ 0.0735
-0.86%
$ 2.43 million $ 107,368
Dec 16, 11 AM $ 0.0739
+2.20%
$ 2.44 million $ 108,293
Dec 16, 10 AM $ 0.0723
+0.62%
$ 2.39 million $ 108,591
Dec 16, 9 AM $ 0.072
+0.91%
$ 2.38 million $ 112,998
Dec 16, 8 AM $ 0.0714
-0.06%
$ 2.36 million $ 123,197
Dec 16, 7 AM $ 0.0714
-0.36%
$ 2.36 million $ 126,116
Dec 16, 6 AM $ 0.0717
-0.12%
$ 2.37 million $ 128,802
Dec 16, 5 AM $ 0.0718
+0.41%
$ 2.37 million $ 135,625
Dec 16, 4 AM $ 0.0714
-0.21%
$ 2.36 million $ 139,748
Dec 16, 3 AM $ 0.0716
+0.28%
$ 2.37 million $ 139,519
Dec 16, 2 AM $ 0.0716
-0.06%
$ 2.37 million $ 141,708
Dec 16, 1 AM $ 0.0717
-0.12%
$ 2.37 million $ 143,995
Dec 16, 12 AM $ 0.0719
-1.23%
$ 2.38 million $ 148,547
Dec 15, 11 PM $ 0.0727
+0.69%
$ 2.4 million $ 148,765
Dec 15, 10 PM $ 0.0721
+0.03%
$ 2.38 million $ 144,660
Dec 15, 9 PM $ 0.0719
+0.53%
$ 2.38 million $ 141,414
Dec 15, 8 PM $ 0.0715
-0.86%
$ 2.37 million $ 135,595
Dec 15, 7 PM $ 0.0721
+0.05%
$ 2.38 million $ 138,151
Dec 15, 6 PM $ 0.072
-0.48%
$ 2.38 million $ 145,569
Dec 15, 5 PM $ 0.0724
-0.24%
$ 2.39 million $ 144,886
Dec 15, 4 PM $ 0.0727
-2.18%
$ 2.4 million $ 140,891
Dec 15, 3 PM $ 0.0743
-2.00%
$ 2.47 million $ 141,146
Dec 15, 2 PM $ 0.0762
-0.15%
$ 2.52 million $ 140,377
Dec 15, 1 PM $ 0.0763
-0.83%
$ 2.52 million $ 144,939
Dec 15, 12 PM $ 0.077
+0.60%
$ 2.55 million $ 148,071
Dec 15, 11 AM $ 0.0766
-0.18%
$ 2.53 million $ 150,250
Dec 15, 10 AM $ 0.0767
-0.52%
$ 2.54 million $ 153,499
Dec 15, 9 AM $ 0.0771
+0.27%
$ 2.55 million $ 150,055
Dec 15, 8 AM $ 0.0769
-0.59%
$ 2.54 million $ 139,999
Dec 15, 7 AM $ 0.0773
-1.48%
$ 2.56 million $ 141,261
Dec 15, 6 AM $ 0.0785
+0.13%
$ 2.6 million $ 141,849
Dec 15, 5 AM $ 0.0784
+1.48%
$ 2.59 million $ 136,042
Dec 15, 4 AM $ 0.0773
+1.84%
$ 2.55 million $ 132,386
Dec 15, 3 AM $ 0.0759
+0.00%
$ 2.51 million $ 131,439
Dec 15, 2 AM $ 0.0759
-0.09%
$ 2.51 million $ 128,490
Dec 15, 1 AM $ 0.0759
+1.81%
$ 2.51 million $ 130,294
Dec 15, 12 AM $ 0.0742
+0.63%
$ 2.45 million $ 130,211