OpenChat Historical Data

CHAT Page 81
Download
Date Close Price change Market cap Trading volume
Dec 2, 4 PM $ 0.0923
-1.12%
$ 2.96 million $ 144,904
Dec 2, 3 PM $ 0.0933
+4.70%
$ 3.01 million $ 146,384
Dec 2, 2 PM $ 0.0891
+2.02%
$ 2.88 million $ 146,126
Dec 2, 1 PM $ 0.0873
+0.33%
$ 2.82 million $ 145,556
Dec 2, 12 PM $ 0.087
+0.00%
$ 2.81 million $ 146,128
Dec 2, 11 AM $ 0.0872
-0.70%
$ 2.82 million $ 148,446
Dec 2, 10 AM $ 0.0878
+0.23%
$ 2.83 million $ 159,007
Dec 2, 9 AM $ 0.0876
-0.16%
$ 2.83 million $ 163,406
Dec 2, 8 AM $ 0.0878
-0.72%
$ 2.83 million $ 166,567
Dec 2, 7 AM $ 0.0884
-0.24%
$ 2.85 million $ 171,206
Dec 2, 6 AM $ 0.0887
-0.09%
$ 2.86 million $ 171,893
Dec 2, 5 AM $ 0.0888
+0.98%
$ 2.87 million $ 167,403
Dec 2, 4 AM $ 0.0878
-1.14%
$ 2.83 million $ 171,855
Dec 2, 3 AM $ 0.0888
+0.61%
$ 2.87 million $ 170,906
Dec 2, 2 AM $ 0.0883
+0.00%
$ 2.85 million $ 155,841
Dec 2, 1 AM $ 0.088
+1.43%
$ 2.84 million $ 145,480
Dec 2, 12 AM $ 0.0868
-0.21%
$ 2.81 million $ 142,226
Dec 1, 11 PM $ 0.0869
+0.25%
$ 2.8 million $ 141,965
Dec 1, 10 PM $ 0.0869
+0.07%
$ 2.8 million $ 141,331
Dec 1, 9 PM $ 0.0868
+3.47%
$ 2.8 million $ 141,920
Dec 1, 8 PM $ 0.0839
-3.01%
$ 2.71 million $ 139,519
Dec 1, 7 PM $ 0.0864
-0.17%
$ 2.79 million $ 139,334
Dec 1, 6 PM $ 0.0866
-0.56%
$ 2.79 million $ 140,234
Dec 1, 5 PM $ 0.0867
-0.56%
$ 2.8 million $ 139,408
Dec 1, 4 PM $ 0.0871
-2.57%
$ 2.81 million $ 142,401
Dec 1, 3 PM $ 0.0894
+0.61%
$ 2.89 million $ 146,347
Dec 1, 2 PM $ 0.0889
+0.91%
$ 2.87 million $ 147,495
Dec 1, 1 PM $ 0.0881
+1.26%
$ 2.84 million $ 146,742
Dec 1, 12 PM $ 0.087
+0.52%
$ 2.81 million $ 145,524
Dec 1, 11 AM $ 0.0865
-0.41%
$ 2.8 million $ 142,272
Dec 1, 10 AM $ 0.087
+0.91%
$ 2.81 million $ 132,933
Dec 1, 9 AM $ 0.0862
-0.28%
$ 2.78 million $ 123,614
Dec 1, 8 AM $ 0.0866
+0.76%
$ 2.79 million $ 115,206
Dec 1, 7 AM $ 0.0859
-1.55%
$ 2.77 million $ 109,051
Dec 1, 6 AM $ 0.0873
+1.24%
$ 2.82 million $ 107,168
Dec 1, 5 AM $ 0.0861
+0.12%
$ 2.78 million $ 105,045
Dec 1, 4 AM $ 0.0859
-0.73%
$ 2.77 million $ 99,550
Dec 1, 3 AM $ 0.0865
-1.22%
$ 2.79 million $ 96,041
Dec 1, 2 AM $ 0.0876
+1.30%
$ 2.83 million $ 105,731
Dec 1, 1 AM $ 0.0867
+0.43%
$ 2.8 million $ 117,766
Dec 1, 12 AM $ 0.0869
-5.94%
$ 2.8 million $ 119,983
Nov 30, 11 PM $ 0.0929
-2.66%
$ 3 million $ 122,699
Nov 30, 10 PM $ 0.0953
-0.45%
$ 3.07 million $ 131,676
Nov 30, 9 PM $ 0.0957
-0.10%
$ 3.09 million $ 136,669
Nov 30, 8 PM $ 0.0956
+0.92%
$ 3.09 million $ 136,228
Nov 30, 7 PM $ 0.0946
-0.30%
$ 3.05 million $ 132,288
Nov 30, 6 PM $ 0.0949
+0.44%
$ 3.06 million $ 140,434
Nov 30, 5 PM $ 0.0945
-0.62%
$ 3.05 million $ 151,711
Nov 30, 4 PM $ 0.0953
+0.70%
$ 3.07 million $ 151,289
Nov 30, 3 PM $ 0.0946
-0.72%
$ 3.05 million $ 145,503