OpenChat Historical Data

CHAT Page 78
Download
Date Close Price change Market cap Trading volume
Mar 27, 5 PM $0.0717
+0.24%
$2.39 million $139,083
Mar 27, 4 PM $0.0715
-0.20%
$2.38 million $141,759
Mar 27, 3 PM $0.0717
-0.06%
$2.39 million $139,689
Mar 27, 2 PM $0.0718
+0.12%
$2.39 million $138,993
Mar 27, 1 PM $0.0718
-0.11%
$2.39 million $135,202
Mar 27, 12 PM $0.0719
-0.41%
$2.39 million $130,134
Mar 27, 11 AM $0.0722
-1.78%
$2.4 million $140,169
Mar 27, 10 AM $0.0737
-1.57%
$2.46 million $142,981
Mar 27, 9 AM $0.075
-0.59%
$2.5 million $133,378
Mar 27, 8 AM $0.0755
-0.29%
$2.51 million $127,011
Mar 27, 7 AM $0.0757
-0.39%
$2.52 million $130,075
Mar 27, 6 AM $0.0761
+0.06%
$2.53 million $132,363
Mar 27, 5 AM $0.0758
-0.48%
$2.53 million $133,040
Mar 27, 4 AM $0.0761
-0.35%
$2.53 million $134,893
Mar 27, 3 AM $0.0764
-0.33%
$2.54 million $135,496
Mar 27, 2 AM $0.0766
+0.19%
$2.55 million $136,307
Mar 27, 1 AM $0.0765
+0.27%
$2.55 million $135,793
Mar 27, 12 AM $0.0762
-1.14%
$2.54 million $135,905
Mar 26, 11 PM $0.0771
+0.28%
$2.57 million $134,939
Mar 26, 10 PM $0.0769
+0.38%
$2.56 million $137,844
Mar 26, 9 PM $0.0766
+1.86%
$2.55 million $142,159
Mar 26, 8 PM $0.0752
+0.65%
$2.5 million $143,589
Mar 26, 7 PM $0.0747
+0.71%
$2.49 million $143,220
Mar 26, 6 PM $0.0742
-0.02%
$2.47 million $140,440
Mar 26, 5 PM $0.0742
-0.06%
$2.47 million $142,003
Mar 26, 4 PM $0.0743
+0.43%
$2.47 million $143,787
Mar 26, 3 PM $0.074
-1.54%
$2.46 million $147,348
Mar 26, 2 PM $0.0751
-0.06%
$2.5 million $147,632
Mar 26, 1 PM $0.0751
+0.37%
$2.5 million $147,932
Mar 26, 12 PM $0.0748
+0.22%
$2.49 million $148,468
Mar 26, 11 AM $0.0747
-0.30%
$2.48 million $144,667
Mar 26, 10 AM $0.0749
-0.05%
$2.49 million $141,217
Mar 26, 9 AM $0.0749
-3.57%
$2.49 million $147,351
Mar 26, 8 AM $0.0776
-1.03%
$2.58 million $146,529
Mar 26, 7 AM $0.0784
+0.31%
$2.61 million $142,582
Mar 26, 6 AM $0.0781
-0.28%
$2.6 million $140,187
Mar 26, 5 AM $0.0784
-1.19%
$2.61 million $139,916
Mar 26, 4 AM $0.0794
-0.36%
$2.64 million $138,190
Mar 26, 3 AM $0.0796
-0.39%
$2.65 million $138,973
Mar 26, 2 AM $0.0799
-0.17%
$2.66 million $137,598
Mar 26, 1 AM $0.0799
-0.46%
$2.66 million $140,958
Mar 26, 12 AM $0.0802
+0.07%
$2.67 million $145,016
Mar 25, 11 PM $0.0802
-0.43%
$2.67 million $151,335
Mar 25, 10 PM $0.0805
+0.63%
$2.68 million $150,792
Mar 25, 9 PM $0.08
+0.22%
$2.66 million $145,606
Mar 25, 8 PM $0.08
-0.50%
$2.66 million $141,949
Mar 25, 7 PM $0.0804
+0.23%
$2.68 million $140,502
Mar 25, 6 PM $0.0803
-2.16%
$2.67 million $137,230
Mar 25, 5 PM $0.0821
-1.07%
$2.73 million $130,326
Mar 25, 4 PM $0.083
+0.73%
$2.76 million $122,713