OpenChat Historical Data

CHAT Page 68
Download
Date Close Price change Market cap Trading volume
Apr 17, 6 AM $0.0754
+1.07%
$2.52 million $92,382
Apr 17, 5 AM $0.0748
-2.20%
$2.5 million $85,651
Apr 17, 4 AM $0.0766
-0.15%
$2.55 million $82,153
Apr 17, 3 AM $0.0768
-0.64%
$2.56 million $80,895
Apr 17, 2 AM $0.0771
-1.27%
$2.57 million $83,395
Apr 17, 1 AM $0.0781
-0.63%
$2.61 million $85,290
Apr 17, 12 AM $0.0786
-0.01%
$2.62 million $86,513
Apr 16, 11 PM $0.0787
+0.44%
$2.63 million $86,908
Apr 16, 10 PM $0.0785
-0.70%
$2.62 million $82,073
Apr 16, 9 PM $0.079
-0.26%
$2.64 million $81,245
Apr 16, 8 PM $0.0791
-0.60%
$2.64 million $76,839
Apr 16, 7 PM $0.0794
+0.51%
$2.65 million $77,885
Apr 16, 6 PM $0.0791
+1.26%
$2.64 million $78,733
Apr 16, 5 PM $0.0784
+0.91%
$2.62 million $77,853
Apr 16, 4 PM $0.0775
-0.63%
$2.59 million $74,269
Apr 16, 3 PM $0.0779
+1.27%
$2.6 million $69,085
Apr 16, 2 PM $0.0769
-0.63%
$2.57 million $67,931
Apr 16, 1 PM $0.0773
-0.77%
$2.58 million $68,795
Apr 16, 12 PM $0.0777
-1.02%
$2.59 million $69,550
Apr 16, 11 AM $0.0786
-0.12%
$2.62 million $67,964
Apr 16, 10 AM $0.0787
-0.13%
$2.63 million $67,946
Apr 16, 9 AM $0.0788
-0.63%
$2.63 million $64,017
Apr 16, 8 AM $0.0795
+0.00%
$2.65 million $59,432
Apr 16, 7 AM $0.0797
+0.38%
$2.66 million $56,359
Apr 16, 6 AM $0.0793
-0.12%
$2.65 million $56,904
Apr 16, 5 AM $0.0793
+0.89%
$2.65 million $57,777
Apr 16, 4 AM $0.0786
+0.13%
$2.62 million $58,154
Apr 16, 3 AM $0.0783
+0.65%
$2.61 million $58,430
Apr 16, 2 AM $0.0777
+0.26%
$2.59 million $55,550
Apr 16, 1 AM $0.0775
-0.13%
$2.59 million $56,020
Apr 16, 12 AM $0.0776
+0.64%
$2.59 million $62,149
Apr 15, 11 PM $0.0773
+0.00%
$2.58 million $63,531
Apr 15, 10 PM $0.0777
+0.12%
$2.59 million $63,185
Apr 15, 9 PM $0.0775
+0.65%
$2.59 million $67,006
Apr 15, 8 PM $0.0768
-0.37%
$2.56 million $73,491
Apr 15, 7 PM $0.0771
+0.91%
$2.57 million $82,323
Apr 15, 6 PM $0.0764
-0.12%
$2.55 million $82,522
Apr 15, 5 PM $0.0765
+0.51%
$2.55 million $83,965
Apr 15, 4 PM $0.0761
+0.80%
$2.54 million $88,267
Apr 15, 3 PM $0.0756
-0.52%
$2.52 million $89,589
Apr 15, 2 PM $0.076
+0.25%
$2.53 million $91,348
Apr 15, 1 PM $0.0758
-0.64%
$2.53 million $97,384
Apr 15, 12 PM $0.0763
+1.18%
$2.54 million $97,710
Apr 15, 11 AM $0.0754
+1.08%
$2.52 million $97,536
Apr 15, 10 AM $0.0748
+0.10%
$2.49 million $101,438
Apr 15, 9 AM $0.0745
+0.27%
$2.49 million $104,544
Apr 15, 8 AM $0.0744
+0.14%
$2.48 million $105,208
Apr 15, 7 AM $0.0743
+0.02%
$2.48 million $105,071
Apr 15, 6 AM $0.0743
+0.00%
$2.48 million $104,339
Apr 15, 5 AM $0.0743
-0.65%
$2.48 million $103,852