OpenChat Historical Data

CHAT Page 75
Download
Date Close Price change Market cap Trading volume
Dec 15, 12 AM $ 0.0742
+0.63%
$ 2.45 million $ 130,211
Dec 14, 11 PM $ 0.0737
-0.92%
$ 2.44 million $ 130,418
Dec 14, 10 PM $ 0.0744
-0.56%
$ 2.46 million $ 130,937
Dec 14, 9 PM $ 0.0749
-0.28%
$ 2.48 million $ 135,696
Dec 14, 8 PM $ 0.0752
-0.26%
$ 2.49 million $ 135,879
Dec 14, 7 PM $ 0.0754
-0.28%
$ 2.49 million $ 132,108
Dec 14, 6 PM $ 0.0757
-0.14%
$ 2.5 million $ 126,163
Dec 14, 5 PM $ 0.0758
-1.03%
$ 2.51 million $ 130,509
Dec 14, 4 PM $ 0.0765
-0.25%
$ 2.53 million $ 131,666
Dec 14, 3 PM $ 0.0767
+0.33%
$ 2.54 million $ 131,416
Dec 14, 2 PM $ 0.0764
-1.49%
$ 2.53 million $ 131,272
Dec 14, 1 PM $ 0.0776
-0.06%
$ 2.57 million $ 125,855
Dec 14, 12 PM $ 0.0777
+0.13%
$ 2.57 million $ 122,208
Dec 14, 11 AM $ 0.0774
-0.35%
$ 2.56 million $ 119,812
Dec 14, 10 AM $ 0.0775
-0.01%
$ 2.56 million $ 115,841
Dec 14, 9 AM $ 0.0776
+0.32%
$ 2.56 million $ 114,283
Dec 14, 8 AM $ 0.0773
-0.84%
$ 2.56 million $ 115,193
Dec 14, 7 AM $ 0.078
+0.27%
$ 2.58 million $ 122,377
Dec 14, 6 AM $ 0.0777
-0.20%
$ 2.57 million $ 128,913
Dec 14, 5 AM $ 0.0778
-0.63%
$ 2.57 million $ 133,715
Dec 14, 4 AM $ 0.0783
-0.44%
$ 2.59 million $ 139,099
Dec 14, 3 AM $ 0.0786
-0.82%
$ 2.6 million $ 140,474
Dec 14, 2 AM $ 0.0792
-0.13%
$ 2.62 million $ 138,476
Dec 14, 1 AM $ 0.0793
-0.07%
$ 2.63 million $ 130,483
Dec 14, 12 AM $ 0.0794
-0.57%
$ 2.62 million $ 124,363
Dec 13, 11 PM $ 0.0798
+0.20%
$ 2.64 million $ 125,293
Dec 13, 10 PM $ 0.0796
+0.63%
$ 2.63 million $ 129,108
Dec 13, 9 PM $ 0.079
-0.06%
$ 2.61 million $ 129,924
Dec 13, 8 PM $ 0.0791
-0.01%
$ 2.62 million $ 128,892
Dec 13, 7 PM $ 0.0792
-0.32%
$ 2.62 million $ 129,769
Dec 13, 6 PM $ 0.0794
-0.11%
$ 2.63 million $ 128,872
Dec 13, 5 PM $ 0.0795
+0.00%
$ 2.63 million $ 124,598
Dec 13, 4 PM $ 0.0795
+0.50%
$ 2.63 million $ 123,914
Dec 13, 3 PM $ 0.0791
+0.51%
$ 2.62 million $ 129,180
Dec 13, 2 PM $ 0.0788
+0.21%
$ 2.6 million $ 140,656
Dec 13, 1 PM $ 0.0787
-0.11%
$ 2.6 million $ 144,936
Dec 13, 12 PM $ 0.0786
-0.35%
$ 2.6 million $ 145,894
Dec 13, 11 AM $ 0.0791
-0.33%
$ 2.61 million $ 146,088
Dec 13, 10 AM $ 0.0793
+1.37%
$ 2.62 million $ 147,117
Dec 13, 9 AM $ 0.0782
-0.59%
$ 2.59 million $ 148,604
Dec 13, 8 AM $ 0.0787
-0.39%
$ 2.6 million $ 148,942
Dec 13, 7 AM $ 0.0791
-0.05%
$ 2.61 million $ 148,621
Dec 13, 6 AM $ 0.079
-0.72%
$ 2.61 million $ 142,026
Dec 13, 5 AM $ 0.0796
-0.07%
$ 2.63 million $ 136,688
Dec 13, 4 AM $ 0.0796
+0.04%
$ 2.63 million $ 136,179
Dec 13, 3 AM $ 0.0796
+0.44%
$ 2.63 million $ 141,721
Dec 13, 2 AM $ 0.0793
-0.06%
$ 2.62 million $ 144,563
Dec 13, 1 AM $ 0.0793
+0.25%
$ 2.62 million $ 144,120
Dec 13, 12 AM $ 0.0791
+0.32%
$ 2.61 million $ 142,880
Dec 12, 11 PM $ 0.0787
-1.02%
$ 2.6 million $ 136,938