OpenChat Historical Data

CHAT Page 77
Download
Date Close Price change Market cap Trading volume
Dec 10, 9 PM $ 0.083
+0.20%
$ 2.74 million $ 140,854
Dec 10, 8 PM $ 0.0829
-1.09%
$ 2.74 million $ 136,131
Dec 10, 7 PM $ 0.0838
+0.08%
$ 2.77 million $ 145,335
Dec 10, 6 PM $ 0.084
+0.90%
$ 2.78 million $ 152,171
Dec 10, 5 PM $ 0.0831
-0.46%
$ 2.75 million $ 153,998
Dec 10, 4 PM $ 0.0834
+0.23%
$ 2.76 million $ 155,063
Dec 10, 3 PM $ 0.0832
-0.69%
$ 2.75 million $ 156,511
Dec 10, 2 PM $ 0.0838
-0.13%
$ 2.77 million $ 157,434
Dec 10, 1 PM $ 0.0839
+1.11%
$ 2.77 million $ 157,326
Dec 10, 12 PM $ 0.0828
-0.66%
$ 2.74 million $ 156,844
Dec 10, 11 AM $ 0.0832
-0.33%
$ 2.75 million $ 157,540
Dec 10, 10 AM $ 0.0835
-1.04%
$ 2.76 million $ 156,072
Dec 10, 9 AM $ 0.0843
-0.55%
$ 2.79 million $ 153,847
Dec 10, 8 AM $ 0.0848
-0.28%
$ 2.8 million $ 150,829
Dec 10, 7 AM $ 0.0851
+0.12%
$ 2.81 million $ 149,170
Dec 10, 6 AM $ 0.0849
-1.11%
$ 2.81 million $ 148,577
Dec 10, 5 AM $ 0.0858
-0.30%
$ 2.84 million $ 144,927
Dec 10, 4 AM $ 0.0861
-0.22%
$ 2.85 million $ 135,651
Dec 10, 3 AM $ 0.0863
-0.46%
$ 2.85 million $ 133,050
Dec 10, 2 AM $ 0.0867
-0.58%
$ 2.87 million $ 135,242
Dec 10, 1 AM $ 0.0872
-0.90%
$ 2.88 million $ 141,025
Dec 10, 12 AM $ 0.088
-1.87%
$ 2.91 million $ 141,307
Dec 9, 11 PM $ 0.0897
+1.38%
$ 2.97 million $ 137,764
Dec 9, 10 PM $ 0.0884
+2.22%
$ 2.92 million $ 136,159
Dec 9, 9 PM $ 0.0863
-0.86%
$ 2.85 million $ 134,716
Dec 9, 8 PM $ 0.087
+0.93%
$ 2.88 million $ 135,846
Dec 9, 7 PM $ 0.0862
+0.24%
$ 2.85 million $ 123,059
Dec 9, 6 PM $ 0.0859
-1.26%
$ 2.84 million $ 111,258
Dec 9, 5 PM $ 0.087
-0.12%
$ 2.87 million $ 108,040
Dec 9, 4 PM $ 0.0871
+2.87%
$ 2.88 million $ 109,984
Dec 9, 3 PM $ 0.084
+3.58%
$ 2.74 million $ 107,793
Dec 9, 2 PM $ 0.0811
-0.43%
$ 2.65 million $ 107,436
Dec 9, 1 PM $ 0.0815
-0.57%
$ 2.66 million $ 107,425
Dec 9, 12 PM $ 0.0818
+2.05%
$ 2.67 million $ 107,169
Dec 9, 11 AM $ 0.0801
+0.50%
$ 2.61 million $ 107,065
Dec 9, 10 AM $ 0.0796
+0.19%
$ 2.6 million $ 109,157
Dec 9, 9 AM $ 0.0795
-0.57%
$ 2.59 million $ 111,834
Dec 9, 8 AM $ 0.08
-0.37%
$ 2.61 million $ 116,417
Dec 9, 7 AM $ 0.0803
-0.37%
$ 2.62 million $ 116,339
Dec 9, 6 AM $ 0.0805
+0.07%
$ 2.62 million $ 119,256
Dec 9, 5 AM $ 0.0804
-0.25%
$ 2.62 million $ 121,803
Dec 9, 4 AM $ 0.0806
-1.28%
$ 2.63 million $ 122,968
Dec 9, 3 AM $ 0.0816
+0.42%
$ 2.66 million $ 122,353
Dec 9, 2 AM $ 0.0813
+0.75%
$ 2.65 million $ 121,151
Dec 9, 1 AM $ 0.0806
-0.74%
$ 2.63 million $ 128,019
Dec 9, 12 AM $ 0.0814
-0.48%
$ 2.65 million $ 137,237
Dec 8, 11 PM $ 0.0817
-0.91%
$ 2.67 million $ 139,461
Dec 8, 10 PM $ 0.0825
-0.84%
$ 2.69 million $ 136,830
Dec 8, 9 PM $ 0.0832
-0.19%
$ 2.71 million $ 134,498
Dec 8, 8 PM $ 0.0833
+0.49%
$ 2.72 million $ 134,649