OpenChat Historical Data

CHAT Page 75
Download
Date Close Price change Market cap Trading volume
Apr 2, 9 PM $0.0661
-0.08%
$2.2 million $136,143
Apr 2, 8 PM $0.0662
-0.30%
$2.21 million $135,456
Apr 2, 7 PM $0.0663
-0.23%
$2.21 million $124,258
Apr 2, 6 PM $0.0665
+0.75%
$2.22 million $129,197
Apr 2, 5 PM $0.066
-0.35%
$2.2 million $138,632
Apr 2, 4 PM $0.0663
+0.30%
$2.21 million $141,194
Apr 2, 3 PM $0.0661
+0.14%
$2.2 million $146,016
Apr 2, 2 PM $0.066
+0.66%
$2.2 million $149,250
Apr 2, 1 PM $0.0656
+0.16%
$2.18 million $149,483
Apr 2, 12 PM $0.0655
-0.45%
$2.18 million $153,909
Apr 2, 11 AM $0.0658
-0.09%
$2.19 million $161,289
Apr 2, 10 AM $0.0659
-0.01%
$2.19 million $162,432
Apr 2, 9 AM $0.0658
-0.34%
$2.19 million $162,156
Apr 2, 8 AM $0.066
-0.78%
$2.2 million $161,533
Apr 2, 7 AM $0.0666
+0.61%
$2.22 million $161,094
Apr 2, 6 AM $0.0662
-0.22%
$2.2 million $158,474
Apr 2, 5 AM $0.0663
+0.34%
$2.21 million $161,538
Apr 2, 4 AM $0.0661
-0.66%
$2.2 million $169,642
Apr 2, 3 AM $0.0666
-0.59%
$2.22 million $163,941
Apr 2, 2 AM $0.067
-1.46%
$2.23 million $159,450
Apr 2, 1 AM $0.068
-1.99%
$2.27 million $158,883
Apr 2, 12 AM $0.0695
+1.30%
$2.31 million $156,149
Apr 1, 11 PM $0.0687
-0.30%
$2.29 million $150,424
Apr 1, 10 PM $0.0689
-0.57%
$2.3 million $146,851
Apr 1, 9 PM $0.0691
-0.20%
$2.3 million $145,879
Apr 1, 8 PM $0.0692
-0.46%
$2.3 million $145,923
Apr 1, 7 PM $0.0695
+0.36%
$2.32 million $145,370
Apr 1, 6 PM $0.0693
-0.60%
$2.31 million $140,221
Apr 1, 5 PM $0.0698
-0.30%
$2.32 million $132,592
Apr 1, 4 PM $0.0699
+0.08%
$2.33 million $130,675
Apr 1, 3 PM $0.0698
-0.09%
$2.32 million $127,565
Apr 1, 2 PM $0.0698
-0.49%
$2.33 million $136,749
Apr 1, 1 PM $0.0702
+0.23%
$2.34 million $139,937
Apr 1, 12 PM $0.0701
+0.59%
$2.33 million $135,762
Apr 1, 11 AM $0.0696
+0.62%
$2.32 million $130,159
Apr 1, 10 AM $0.0692
-0.43%
$2.3 million $131,411
Apr 1, 9 AM $0.0695
-0.55%
$2.32 million $132,240
Apr 1, 8 AM $0.07
+0.86%
$2.33 million $134,147
Apr 1, 7 AM $0.0693
-0.22%
$2.31 million $132,220
Apr 1, 6 AM $0.0694
+1.67%
$2.31 million $127,871
Apr 1, 5 AM $0.0683
-8.25%
$2.27 million $121,784
Apr 1, 4 AM $0.0752
+0.17%
$2.5 million $113,285
Apr 1, 3 AM $0.0751
+0.22%
$2.5 million $112,919
Apr 1, 2 AM $0.075
+0.14%
$2.5 million $113,664
Apr 1, 1 AM $0.0749
-1.41%
$2.49 million $115,156
Apr 1, 12 AM $0.0757
-0.84%
$2.52 million $116,975
Mar 31, 11 PM $0.0763
-0.10%
$2.54 million $121,764
Mar 31, 10 PM $0.0763
-0.09%
$2.54 million $124,516
Mar 31, 9 PM $0.0766
+0.05%
$2.55 million $127,733
Mar 31, 8 PM $0.0765
-0.77%
$2.55 million $137,373