OpenChat Historical Data

CHAT Page 76
Download
Date Close Price change Market cap Trading volume
Mar 31, 8 PM $0.0765
-0.77%
$2.55 million $137,373
Mar 31, 7 PM $0.0772
+1.51%
$2.57 million $142,228
Mar 31, 6 PM $0.076
+1.53%
$2.53 million $140,673
Mar 31, 5 PM $0.0749
-0.12%
$2.49 million $140,296
Mar 31, 4 PM $0.0751
+1.29%
$2.5 million $143,915
Mar 31, 3 PM $0.0741
+0.61%
$2.47 million $143,809
Mar 31, 2 PM $0.0737
-0.74%
$2.45 million $141,246
Mar 31, 1 PM $0.0743
+0.60%
$2.47 million $145,971
Mar 31, 12 PM $0.0738
+0.07%
$2.46 million $153,715
Mar 31, 11 AM $0.0737
+0.34%
$2.46 million $157,043
Mar 31, 10 AM $0.0736
+0.14%
$2.45 million $154,871
Mar 31, 9 AM $0.0735
-0.41%
$2.45 million $153,942
Mar 31, 8 AM $0.0738
-1.14%
$2.46 million $151,771
Mar 31, 7 AM $0.0747
+0.34%
$2.49 million $150,323
Mar 31, 6 AM $0.0744
+0.47%
$2.48 million $148,896
Mar 31, 5 AM $0.074
+0.21%
$2.46 million $146,729
Mar 31, 4 AM $0.0737
-0.27%
$2.46 million $141,793
Mar 31, 3 AM $0.0739
+0.06%
$2.46 million $140,040
Mar 31, 2 AM $0.074
-0.08%
$2.46 million $138,419
Mar 31, 1 AM $0.0741
+1.09%
$2.47 million $136,959
Mar 31, 12 AM $0.0733
+0.13%
$2.44 million $134,721
Mar 30, 11 PM $0.0732
-0.20%
$2.44 million $131,176
Mar 30, 10 PM $0.0732
-0.07%
$2.44 million $136,590
Mar 30, 9 PM $0.0734
+0.68%
$2.44 million $136,651
Mar 30, 8 PM $0.0727
-0.07%
$2.42 million $133,513
Mar 30, 7 PM $0.0727
-0.08%
$2.42 million $130,693
Mar 30, 6 PM $0.0728
-0.93%
$2.42 million $131,220
Mar 30, 5 PM $0.0736
-0.62%
$2.45 million $129,504
Mar 30, 4 PM $0.074
+0.33%
$2.46 million $127,370
Mar 30, 3 PM $0.0738
+0.68%
$2.46 million $126,968
Mar 30, 2 PM $0.0733
+0.19%
$2.44 million $117,892
Mar 30, 1 PM $0.0733
-0.93%
$2.44 million $109,226
Mar 30, 12 PM $0.074
-0.01%
$2.46 million $101,737
Mar 30, 11 AM $0.074
+0.22%
$2.46 million $96,685
Mar 30, 10 AM $0.0737
+0.37%
$2.45 million $99,258
Mar 30, 9 AM $0.0734
-0.63%
$2.44 million $103,246
Mar 30, 8 AM $0.074
+0.00%
$2.46 million $105,914
Mar 30, 7 AM $0.0739
+0.64%
$2.46 million $105,853
Mar 30, 6 AM $0.0735
+0.18%
$2.45 million $108,645
Mar 30, 5 AM $0.0733
-0.31%
$2.44 million $112,603
Mar 30, 4 AM $0.0735
+0.36%
$2.45 million $114,438
Mar 30, 3 AM $0.0732
+0.11%
$2.44 million $119,153
Mar 30, 2 AM $0.0732
+0.55%
$2.44 million $132,523
Mar 30, 1 AM $0.0727
+0.75%
$2.42 million $139,848
Mar 30, 12 AM $0.072
+0.33%
$2.4 million $139,995
Mar 29, 11 PM $0.0717
+0.31%
$2.39 million $142,182
Mar 29, 10 PM $0.0715
-1.60%
$2.38 million $141,850
Mar 29, 9 PM $0.0727
+0.32%
$2.42 million $142,762
Mar 29, 8 PM $0.0725
+0.37%
$2.41 million $136,267
Mar 29, 7 PM $0.0722
-0.15%
$2.4 million $141,003