OpenChat Historical Data

CHAT Page 71
Download
Date Close Price change Market cap Trading volume
Apr 11, 2 AM $0.0788
+0.13%
$2.63 million $71,421
Apr 11, 1 AM $0.0785
-0.64%
$2.62 million $75,512
Apr 11, 12 AM $0.079
-0.87%
$2.63 million $77,779
Apr 10, 11 PM $0.0797
-0.25%
$2.66 million $76,979
Apr 10, 10 PM $0.0797
-0.25%
$2.66 million $76,581
Apr 10, 9 PM $0.0797
-0.75%
$2.66 million $75,950
Apr 10, 8 PM $0.0803
+0.25%
$2.68 million $74,856
Apr 10, 7 PM $0.0801
+0.37%
$2.67 million $72,633
Apr 10, 6 PM $0.0798
+0.76%
$2.66 million $72,530
Apr 10, 5 PM $0.079
+0.26%
$2.63 million $72,454
Apr 10, 4 PM $0.0788
-0.25%
$2.63 million $72,344
Apr 10, 3 PM $0.079
+0.01%
$2.63 million $69,736
Apr 10, 2 PM $0.0788
+0.12%
$2.63 million $69,357
Apr 10, 1 PM $0.0787
+0.38%
$2.62 million $66,650
Apr 10, 12 PM $0.0785
+0.63%
$2.62 million $66,014
Apr 10, 11 AM $0.0781
+0.89%
$2.6 million $66,172
Apr 10, 10 AM $0.0774
-0.88%
$2.58 million $66,937
Apr 10, 9 AM $0.0781
+0.77%
$2.6 million $65,034
Apr 10, 8 AM $0.0773
+0.38%
$2.58 million $63,811
Apr 10, 7 AM $0.0771
-1.03%
$2.57 million $63,972
Apr 10, 6 AM $0.0779
-0.89%
$2.6 million $62,829
Apr 10, 5 AM $0.0786
+0.51%
$2.62 million $58,098
Apr 10, 4 AM $0.0782
-0.25%
$2.61 million $60,477
Apr 10, 3 AM $0.0785
-0.24%
$2.62 million $68,958
Apr 10, 2 AM $0.0787
+0.37%
$2.62 million $74,650
Apr 10, 1 AM $0.0786
-0.26%
$2.62 million $73,392
Apr 10, 12 AM $0.0791
+0.62%
$2.64 million $72,848
Apr 9, 11 PM $0.0784
-1.26%
$2.61 million $74,153
Apr 9, 10 PM $0.0795
+1.00%
$2.65 million $74,903
Apr 9, 9 PM $0.0792
+1.01%
$2.64 million $75,485
Apr 9, 8 PM $0.0784
+0.13%
$2.61 million $76,219
Apr 9, 7 PM $0.0783
+0.00%
$2.61 million $75,466
Apr 9, 6 PM $0.0784
+0.51%
$2.61 million $74,531
Apr 9, 5 PM $0.078
-1.38%
$2.6 million $73,773
Apr 9, 4 PM $0.0791
+0.12%
$2.64 million $71,937
Apr 9, 3 PM $0.0791
+1.41%
$2.64 million $74,452
Apr 9, 2 PM $0.078
+0.50%
$2.6 million $78,414
Apr 9, 1 PM $0.0778
-0.75%
$2.59 million $78,299
Apr 9, 12 PM $0.0782
+0.39%
$2.61 million $78,227
Apr 9, 11 AM $0.0779
+0.12%
$2.6 million $76,995
Apr 9, 10 AM $0.0777
+0.01%
$2.59 million $76,249
Apr 9, 9 AM $0.0777
+1.17%
$2.59 million $76,711
Apr 9, 8 AM $0.0769
-0.13%
$2.56 million $81,605
Apr 9, 7 AM $0.077
-0.78%
$2.57 million $84,441
Apr 9, 6 AM $0.0775
+0.26%
$2.58 million $85,453
Apr 9, 5 AM $0.0773
+1.44%
$2.58 million $85,859
Apr 9, 4 AM $0.0762
+0.67%
$2.54 million $86,161
Apr 9, 3 AM $0.0757
-0.53%
$2.52 million $78,105
Apr 9, 2 AM $0.0763
+1.32%
$2.54 million $69,836
Apr 9, 1 AM $0.0753
+0.14%
$2.51 million $67,315