OpenChat Historical Data

CHAT Page 76
Download
Date Close Price change Market cap Trading volume
Dec 12, 11 PM $ 0.0787
-1.02%
$ 2.6 million $ 136,938
Dec 12, 10 PM $ 0.0795
-0.91%
$ 2.63 million $ 129,540
Dec 12, 9 PM $ 0.0803
+0.21%
$ 2.65 million $ 121,299
Dec 12, 8 PM $ 0.0801
-0.20%
$ 2.65 million $ 116,398
Dec 12, 7 PM $ 0.0803
-0.61%
$ 2.65 million $ 115,675
Dec 12, 6 PM $ 0.0808
+0.93%
$ 2.67 million $ 115,122
Dec 12, 5 PM $ 0.08
+0.60%
$ 2.65 million $ 116,565
Dec 12, 4 PM $ 0.0795
-0.65%
$ 2.63 million $ 120,679
Dec 12, 3 PM $ 0.0803
-3.75%
$ 2.65 million $ 116,074
Dec 12, 2 PM $ 0.0834
+0.11%
$ 2.76 million $ 105,269
Dec 12, 1 PM $ 0.0834
-0.04%
$ 2.76 million $ 100,033
Dec 12, 12 PM $ 0.0834
+0.27%
$ 2.76 million $ 100,198
Dec 12, 11 AM $ 0.0832
-0.33%
$ 2.75 million $ 103,799
Dec 12, 10 AM $ 0.0834
-0.48%
$ 2.76 million $ 108,141
Dec 12, 9 AM $ 0.0834
+0.62%
$ 2.76 million $ 108,696
Dec 12, 8 AM $ 0.083
+3.55%
$ 2.74 million $ 111,830
Dec 12, 7 AM $ 0.0801
-0.29%
$ 2.65 million $ 114,303
Dec 12, 6 AM $ 0.0803
+0.33%
$ 2.65 million $ 117,073
Dec 12, 5 AM $ 0.0801
-0.05%
$ 2.65 million $ 121,143
Dec 12, 4 AM $ 0.0801
-0.32%
$ 2.65 million $ 124,283
Dec 12, 3 AM $ 0.0804
-0.52%
$ 2.66 million $ 122,128
Dec 12, 2 AM $ 0.0809
+0.33%
$ 2.67 million $ 119,840
Dec 12, 1 AM $ 0.0806
-0.35%
$ 2.66 million $ 121,383
Dec 12, 12 AM $ 0.0811
+0.36%
$ 2.68 million $ 122,900
Dec 11, 11 PM $ 0.0808
-0.37%
$ 2.67 million $ 124,281
Dec 11, 10 PM $ 0.081
-0.37%
$ 2.68 million $ 125,767
Dec 11, 9 PM $ 0.0814
+1.12%
$ 2.69 million $ 127,824
Dec 11, 8 PM $ 0.0805
+1.12%
$ 2.66 million $ 134,797
Dec 11, 7 PM $ 0.0799
-0.14%
$ 2.64 million $ 136,979
Dec 11, 6 PM $ 0.0801
+0.57%
$ 2.65 million $ 142,431
Dec 11, 5 PM $ 0.0797
-1.42%
$ 2.63 million $ 143,486
Dec 11, 4 PM $ 0.081
+0.68%
$ 2.68 million $ 139,252
Dec 11, 3 PM $ 0.0802
+0.50%
$ 2.65 million $ 138,919
Dec 11, 2 PM $ 0.0797
+0.00%
$ 2.63 million $ 139,718
Dec 11, 1 PM $ 0.0797
-0.44%
$ 2.63 million $ 140,148
Dec 11, 12 PM $ 0.08
+0.25%
$ 2.64 million $ 139,755
Dec 11, 11 AM $ 0.0798
+2.12%
$ 2.64 million $ 136,361
Dec 11, 10 AM $ 0.078
-0.25%
$ 2.58 million $ 131,944
Dec 11, 9 AM $ 0.0783
+0.01%
$ 2.59 million $ 132,953
Dec 11, 8 AM $ 0.0784
-0.34%
$ 2.59 million $ 129,015
Dec 11, 7 AM $ 0.0787
-0.17%
$ 2.6 million $ 120,158
Dec 11, 6 AM $ 0.0788
-0.65%
$ 2.6 million $ 117,875
Dec 11, 5 AM $ 0.0794
+0.57%
$ 2.62 million $ 120,108
Dec 11, 4 AM $ 0.0789
+0.36%
$ 2.61 million $ 123,198
Dec 11, 3 AM $ 0.0786
-1.33%
$ 2.6 million $ 120,645
Dec 11, 2 AM $ 0.0797
-0.38%
$ 2.63 million $ 120,481
Dec 11, 1 AM $ 0.08
-0.61%
$ 2.64 million $ 120,886
Dec 11, 12 AM $ 0.0806
-1.67%
$ 2.66 million $ 122,953
Dec 10, 11 PM $ 0.0819
-0.82%
$ 2.71 million $ 130,769
Dec 10, 10 PM $ 0.0824
-0.75%
$ 2.72 million $ 137,818