OpenChat Historical Data

CHAT Page 72
Download
Date Close Price change Market cap Trading volume
Apr 9, 1 AM $0.0753
+0.14%
$2.51 million $67,315
Apr 9, 12 AM $0.0749
-1.83%
$2.5 million $66,389
Apr 8, 11 PM $0.0763
-1.03%
$2.54 million $64,978
Apr 8, 10 PM $0.0772
-0.77%
$2.57 million $64,838
Apr 8, 9 PM $0.0779
+1.02%
$2.6 million $65,469
Apr 8, 8 PM $0.0773
+0.00%
$2.58 million $65,259
Apr 8, 7 PM $0.0773
-0.38%
$2.58 million $64,728
Apr 8, 6 PM $0.0778
-1.52%
$2.59 million $64,207
Apr 8, 5 PM $0.0792
-0.51%
$2.64 million $64,048
Apr 8, 4 PM $0.0797
+0.76%
$2.66 million $63,460
Apr 8, 3 PM $0.0791
-0.98%
$2.64 million $60,052
Apr 8, 2 PM $0.0799
-1.40%
$2.66 million $117,431
Apr 8, 1 PM $0.081
-0.35%
$2.7 million $116,703
Apr 8, 12 PM $0.0813
+1.10%
$2.71 million $117,246
Apr 8, 11 AM $0.0804
-0.76%
$2.68 million $121,629
Apr 8, 10 AM $0.081
+0.45%
$2.7 million $129,344
Apr 8, 9 AM $0.0806
+0.56%
$2.69 million $130,722
Apr 8, 8 AM $0.0802
-1.77%
$2.67 million $124,306
Apr 8, 7 AM $0.0817
+1.30%
$2.72 million $127,558
Apr 8, 6 AM $0.0808
+1.39%
$2.69 million $136,301
Apr 8, 5 AM $0.0798
+0.52%
$2.66 million $135,608
Apr 8, 4 AM $0.0791
+1.87%
$2.64 million $135,703
Apr 8, 3 AM $0.0776
+0.78%
$2.59 million $138,676
Apr 8, 2 AM $0.077
+0.05%
$2.57 million $138,398
Apr 8, 1 AM $0.0768
-0.34%
$2.56 million $138,476
Apr 8, 12 AM $0.077
-0.77%
$2.56 million $138,649
Apr 7, 11 PM $0.0777
+1.37%
$2.59 million $138,637
Apr 7, 10 PM $0.0765
+2.65%
$2.55 million $133,421
Apr 7, 9 PM $0.0745
+2.76%
$2.48 million $130,868
Apr 7, 8 PM $0.0724
+0.06%
$2.41 million $132,914
Apr 7, 7 PM $0.0723
+0.91%
$2.41 million $135,402
Apr 7, 6 PM $0.0717
-0.54%
$2.39 million $141,257
Apr 7, 5 PM $0.0721
+0.54%
$2.4 million $148,791
Apr 7, 4 PM $0.0717
-0.48%
$2.39 million $153,342
Apr 7, 3 PM $0.0721
+1.11%
$2.4 million $155,128
Apr 7, 2 PM $0.0714
-0.22%
$2.38 million $156,511
Apr 7, 1 PM $0.0716
-0.18%
$2.39 million $157,375
Apr 7, 12 PM $0.0716
-0.30%
$2.39 million $161,073
Apr 7, 11 AM $0.0718
-0.42%
$2.39 million $158,837
Apr 7, 10 AM $0.0723
-0.81%
$2.41 million $149,316
Apr 7, 9 AM $0.0729
+0.72%
$2.43 million $144,437
Apr 7, 8 AM $0.0724
-0.06%
$2.41 million $147,678
Apr 7, 7 AM $0.0724
+0.45%
$2.41 million $141,808
Apr 7, 6 AM $0.072
+0.42%
$2.4 million $133,113
Apr 7, 5 AM $0.0717
-0.42%
$2.39 million $132,949
Apr 7, 4 AM $0.072
+0.42%
$2.4 million $131,892
Apr 7, 3 AM $0.0716
+0.34%
$2.39 million $130,190
Apr 7, 2 AM $0.0714
+0.02%
$2.38 million $129,545
Apr 7, 1 AM $0.0714
-0.71%
$2.38 million $128,862
Apr 7, 12 AM $0.0719
+0.07%
$2.4 million $129,869