OpenChat Historical Data

CHAT Page 73
Download
Date Close Price change Market cap Trading volume
Apr 7, 12 AM $0.0719
+0.07%
$2.4 million $129,869
Apr 6, 11 PM $0.0718
-0.63%
$2.39 million $133,345
Apr 6, 10 PM $0.0723
-0.85%
$2.41 million $138,961
Apr 6, 9 PM $0.073
-0.64%
$2.43 million $141,450
Apr 6, 8 PM $0.0735
+0.47%
$2.45 million $138,963
Apr 6, 7 PM $0.0732
+2.10%
$2.44 million $136,905
Apr 6, 6 PM $0.0716
-0.59%
$2.39 million $131,603
Apr 6, 5 PM $0.0722
+4.76%
$2.41 million $124,566
Apr 6, 4 PM $0.0689
-0.08%
$2.3 million $120,519
Apr 6, 3 PM $0.069
+0.24%
$2.3 million $121,949
Apr 6, 2 PM $0.0692
-1.45%
$2.31 million $128,522
Apr 6, 1 PM $0.0702
-0.08%
$2.34 million $132,257
Apr 6, 12 PM $0.0703
+0.22%
$2.34 million $127,737
Apr 6, 11 AM $0.0702
-0.28%
$2.34 million $121,744
Apr 6, 10 AM $0.0703
+1.23%
$2.34 million $121,185
Apr 6, 9 AM $0.0694
+0.87%
$2.31 million $126,128
Apr 6, 8 AM $0.0688
+0.50%
$2.29 million $127,650
Apr 6, 7 AM $0.0686
+0.21%
$2.29 million $130,453
Apr 6, 6 AM $0.0685
+0.00%
$2.28 million $128,856
Apr 6, 5 AM $0.0685
-0.21%
$2.28 million $128,226
Apr 6, 4 AM $0.0687
+0.51%
$2.29 million $134,096
Apr 6, 3 AM $0.0684
+0.08%
$2.28 million $135,098
Apr 6, 2 AM $0.0684
+0.51%
$2.28 million $136,934
Apr 6, 1 AM $0.068
-0.58%
$2.27 million $138,438
Apr 6, 12 AM $0.0686
+1.10%
$2.28 million $139,548
Apr 5, 11 PM $0.0678
+0.15%
$2.26 million $136,485
Apr 5, 10 PM $0.0676
+0.59%
$2.25 million $131,861
Apr 5, 9 PM $0.0672
+0.08%
$2.24 million $130,563
Apr 5, 8 PM $0.0672
+0.22%
$2.24 million $136,479
Apr 5, 7 PM $0.067
+0.08%
$2.23 million $137,450
Apr 5, 6 PM $0.0671
+0.02%
$2.23 million $137,395
Apr 5, 5 PM $0.0671
+0.44%
$2.24 million $137,629
Apr 5, 4 PM $0.0669
-0.21%
$2.23 million $137,538
Apr 5, 3 PM $0.0671
+0.31%
$2.23 million $137,011
Apr 5, 2 PM $0.0668
-0.29%
$2.23 million $134,232
Apr 5, 1 PM $0.067
+0.30%
$2.23 million $131,919
Apr 5, 12 PM $0.0667
-0.52%
$2.22 million $130,771
Apr 5, 11 AM $0.0671
-0.88%
$2.24 million $134,755
Apr 5, 10 AM $0.0677
+0.00%
$2.25 million $136,941
Apr 5, 9 AM $0.0677
+0.24%
$2.25 million $135,008
Apr 5, 8 AM $0.0674
+0.07%
$2.25 million $129,855
Apr 5, 7 AM $0.0676
+0.02%
$2.25 million $127,429
Apr 5, 6 AM $0.0676
-0.08%
$2.25 million $128,403
Apr 5, 5 AM $0.0677
-0.65%
$2.25 million $127,230
Apr 5, 4 AM $0.0681
+0.00%
$2.27 million $119,379
Apr 5, 3 AM $0.068
+0.00%
$2.27 million $119,330
Apr 5, 2 AM $0.068
-0.15%
$2.27 million $121,603
Apr 5, 1 AM $0.0681
-0.15%
$2.27 million $122,968
Apr 5, 12 AM $0.0681
-1.17%
$2.27 million $131,271
Apr 4, 11 PM $0.0689
+2.39%
$2.3 million $134,602