OpenChat Historical Data

CHAT Page 65
Download
Date Close Price change Market cap Trading volume
Apr 23, 10 AM $0.0683
-0.72%
$2.28 million $90,734
Apr 23, 9 AM $0.0686
-0.86%
$2.29 million $93,124
Apr 23, 8 AM $0.069
-0.14%
$2.3 million $94,722
Apr 23, 7 AM $0.0691
-2.12%
$2.31 million $95,464
Apr 23, 6 AM $0.0706
+0.42%
$2.36 million $95,085
Apr 23, 5 AM $0.0702
+0.00%
$2.34 million $91,262
Apr 23, 4 AM $0.0702
+0.43%
$2.34 million $84,669
Apr 23, 3 AM $0.0698
-0.71%
$2.33 million $85,362
Apr 23, 2 AM $0.0703
-0.57%
$2.35 million $79,240
Apr 23, 1 AM $0.0707
+0.14%
$2.36 million $76,801
Apr 23, 12 AM $0.0707
-0.28%
$2.36 million $77,985
Apr 22, 11 PM $0.0709
-0.56%
$2.37 million $79,105
Apr 22, 10 PM $0.0713
-1.11%
$2.38 million $81,588
Apr 22, 9 PM $0.0722
+0.98%
$2.41 million $78,961
Apr 22, 8 PM $0.0716
-0.55%
$2.39 million $75,210
Apr 22, 7 PM $0.0719
-0.96%
$2.4 million $73,621
Apr 22, 6 PM $0.0726
-0.14%
$2.42 million $72,404
Apr 22, 5 PM $0.0727
+0.27%
$2.43 million $70,959
Apr 22, 4 PM $0.0726
+0.00%
$2.42 million $70,119
Apr 22, 3 PM $0.0727
-0.28%
$2.43 million $70,071
Apr 22, 2 PM $0.0729
+0.41%
$2.43 million $75,651
Apr 22, 1 PM $0.0726
-0.01%
$2.42 million $78,566
Apr 22, 12 PM $0.0727
+0.02%
$2.43 million $79,675
Apr 22, 11 AM $0.0727
-0.14%
$2.43 million $88,990
Apr 22, 10 AM $0.0727
+0.41%
$2.43 million $89,620
Apr 22, 9 AM $0.0724
-0.41%
$2.42 million $87,523
Apr 22, 8 AM $0.0724
+0.00%
$2.42 million $86,939
Apr 22, 7 AM $0.0723
-0.14%
$2.41 million $85,565
Apr 22, 6 AM $0.0723
+0.14%
$2.41 million $84,574
Apr 22, 5 AM $0.0722
+0.56%
$2.41 million $83,272
Apr 22, 4 AM $0.0718
+0.14%
$2.4 million $82,858
Apr 22, 3 AM $0.0716
-0.14%
$2.39 million $81,185
Apr 22, 2 AM $0.0715
+1.41%
$2.39 million $80,825
Apr 22, 1 AM $0.0704
-0.56%
$2.35 million $79,457
Apr 22, 12 AM $0.0708
+0.28%
$2.36 million $78,617
Apr 21, 11 PM $0.0706
+1.00%
$2.36 million $77,517
Apr 21, 10 PM $0.07
+0.00%
$2.34 million $75,457
Apr 21, 9 PM $0.07
+0.14%
$2.34 million $74,667
Apr 21, 8 PM $0.0699
+0.72%
$2.33 million $73,476
Apr 21, 7 PM $0.0693
-1.00%
$2.31 million $73,827
Apr 21, 6 PM $0.07
-0.28%
$2.34 million $78,346
Apr 21, 5 PM $0.0702
-0.71%
$2.34 million $85,036
Apr 21, 4 PM $0.0708
-0.14%
$2.36 million $84,784
Apr 21, 3 PM $0.0709
+0.28%
$2.37 million $82,719
Apr 21, 2 PM $0.0709
+0.43%
$2.37 million $75,650
Apr 21, 1 PM $0.0705
-0.43%
$2.35 million $71,001
Apr 21, 12 PM $0.0709
-1.25%
$2.37 million $67,934
Apr 21, 11 AM $0.0718
+0.14%
$2.4 million $57,830
Apr 21, 10 AM $0.0716
+0.70%
$2.39 million $55,462
Apr 21, 9 AM $0.0711
+0.14%
$2.37 million $55,144