OpenChat Historical Data

CHAT Page 67
Download
Date Close Price change Market cap Trading volume
Apr 19, 7 AM $0.0721
-0.96%
$2.41 million $74,956
Apr 19, 6 AM $0.0728
+0.27%
$2.43 million $78,937
Apr 19, 5 AM $0.0727
+0.14%
$2.43 million $79,647
Apr 19, 4 AM $0.0727
-0.14%
$2.43 million $79,593
Apr 19, 3 AM $0.073
+0.30%
$2.44 million $78,655
Apr 19, 2 AM $0.0729
-0.07%
$2.43 million $74,860
Apr 19, 1 AM $0.0729
-0.49%
$2.43 million $67,370
Apr 19, 12 AM $0.073
-0.28%
$2.44 million $64,492
Apr 18, 11 PM $0.0734
-0.41%
$2.45 million $61,672
Apr 18, 10 PM $0.0735
-0.27%
$2.45 million $56,599
Apr 18, 9 PM $0.0736
+0.41%
$2.46 million $65,571
Apr 18, 8 PM $0.0734
-0.01%
$2.45 million $75,669
Apr 18, 7 PM $0.0734
+0.17%
$2.45 million $75,547
Apr 18, 6 PM $0.0736
-0.69%
$2.46 million $76,625
Apr 18, 5 PM $0.0742
+0.13%
$2.48 million $76,530
Apr 18, 4 PM $0.0739
-0.40%
$2.47 million $77,123
Apr 18, 3 PM $0.0742
-0.14%
$2.48 million $76,962
Apr 18, 2 PM $0.0743
-0.39%
$2.48 million $77,599
Apr 18, 1 PM $0.0746
-0.28%
$2.49 million $78,241
Apr 18, 12 PM $0.0747
+0.01%
$2.49 million $78,738
Apr 18, 11 AM $0.0747
-0.40%
$2.49 million $79,091
Apr 18, 10 AM $0.0752
-0.79%
$2.51 million $79,029
Apr 18, 9 AM $0.0758
-0.53%
$2.53 million $79,264
Apr 18, 8 AM $0.0762
-1.04%
$2.54 million $77,017
Apr 18, 7 AM $0.0771
+0.13%
$2.57 million $69,793
Apr 18, 6 AM $0.077
+0.27%
$2.57 million $67,878
Apr 18, 5 AM $0.0766
+0.39%
$2.56 million $73,564
Apr 18, 4 AM $0.0765
+0.39%
$2.55 million $76,769
Apr 18, 3 AM $0.0761
-0.78%
$2.54 million $77,439
Apr 18, 2 AM $0.0767
-0.39%
$2.56 million $77,244
Apr 18, 1 AM $0.077
+0.00%
$2.57 million $78,464
Apr 18, 12 AM $0.0768
-0.26%
$2.56 million $78,855
Apr 17, 11 PM $0.077
-0.52%
$2.57 million $83,943
Apr 17, 10 PM $0.0774
-0.14%
$2.58 million $87,513
Apr 17, 9 PM $0.0774
-0.12%
$2.58 million $80,498
Apr 17, 8 PM $0.0774
-0.51%
$2.58 million $78,085
Apr 17, 7 PM $0.0778
+0.03%
$2.6 million $77,568
Apr 17, 6 PM $0.0779
+0.12%
$2.6 million $75,995
Apr 17, 5 PM $0.0779
-0.26%
$2.6 million $76,464
Apr 17, 4 PM $0.0781
+0.64%
$2.61 million $79,615
Apr 17, 3 PM $0.0776
-0.41%
$2.59 million $84,902
Apr 17, 2 PM $0.0779
-0.36%
$2.6 million $85,071
Apr 17, 1 PM $0.0778
+0.78%
$2.6 million $83,768
Apr 17, 12 PM $0.0773
+0.79%
$2.58 million $82,507
Apr 17, 11 AM $0.0768
+0.65%
$2.56 million $84,096
Apr 17, 10 AM $0.0761
-1.02%
$2.54 million $84,176
Apr 17, 9 AM $0.0766
+0.64%
$2.56 million $87,356
Apr 17, 8 AM $0.076
-0.09%
$2.54 million $91,421
Apr 17, 7 AM $0.0758
+0.66%
$2.53 million $94,552
Apr 17, 6 AM $0.0754
+1.07%
$2.52 million $92,382