OpenChat Historical Data

CHAT Page 79
Download
Date Close Price change Market cap Trading volume
Mar 25, 4 PM $0.083
+0.73%
$2.76 million $122,713
Mar 25, 3 PM $0.0824
-1.61%
$2.74 million $122,586
Mar 25, 2 PM $0.0837
+0.13%
$2.78 million $128,084
Mar 25, 1 PM $0.0836
-0.24%
$2.78 million $132,750
Mar 25, 12 PM $0.0836
+0.11%
$2.78 million $137,705
Mar 25, 11 AM $0.0835
+0.12%
$2.78 million $131,252
Mar 25, 10 AM $0.0834
+0.65%
$2.77 million $129,166
Mar 25, 9 AM $0.0828
+0.73%
$2.76 million $123,886
Mar 25, 8 AM $0.0823
+0.19%
$2.74 million $119,502
Mar 25, 7 AM $0.0821
+0.25%
$2.73 million $118,987
Mar 25, 6 AM $0.082
-0.24%
$2.73 million $118,317
Mar 25, 5 AM $0.0822
+0.24%
$2.73 million $118,151
Mar 25, 4 AM $0.082
-0.57%
$2.73 million $124,359
Mar 25, 3 AM $0.083
-1.02%
$2.76 million $130,128
Mar 25, 2 AM $0.0839
-0.12%
$2.79 million $134,112
Mar 25, 1 AM $0.084
+0.55%
$2.8 million $132,283
Mar 25, 12 AM $0.0836
-0.40%
$2.78 million $131,635
Mar 24, 11 PM $0.0839
+0.05%
$2.79 million $129,247
Mar 24, 10 PM $0.0838
-0.37%
$2.79 million $131,604
Mar 24, 9 PM $0.0842
-0.24%
$2.8 million $133,548
Mar 24, 8 PM $0.0844
+2.38%
$2.81 million $137,294
Mar 24, 7 PM $0.0824
+0.48%
$2.74 million $138,227
Mar 24, 6 PM $0.082
+0.23%
$2.73 million $138,988
Mar 24, 5 PM $0.0818
-0.60%
$2.72 million $139,599
Mar 24, 4 PM $0.0823
+0.06%
$2.74 million $138,762
Mar 24, 3 PM $0.0823
-0.78%
$2.74 million $134,977
Mar 24, 2 PM $0.0829
+0.48%
$2.76 million $133,555
Mar 24, 1 PM $0.0826
-0.90%
$2.75 million $133,867
Mar 24, 12 PM $0.0834
-0.05%
$2.77 million $130,978
Mar 24, 11 AM $0.0833
-0.20%
$2.77 million $134,440
Mar 24, 10 AM $0.0835
-0.23%
$2.78 million $135,848
Mar 24, 9 AM $0.0837
+0.25%
$2.78 million $134,968
Mar 24, 8 AM $0.0835
+0.19%
$2.78 million $135,590
Mar 24, 7 AM $0.0833
+0.67%
$2.77 million $136,024
Mar 24, 6 AM $0.0825
-0.36%
$2.74 million $136,694
Mar 24, 5 AM $0.0828
-0.44%
$2.75 million $136,723
Mar 24, 4 AM $0.0832
+0.43%
$2.77 million $135,252
Mar 24, 3 AM $0.0829
+0.27%
$2.76 million $133,531
Mar 24, 2 AM $0.0827
-0.19%
$2.75 million $129,978
Mar 24, 1 AM $0.0829
-0.65%
$2.76 million $128,606
Mar 24, 12 AM $0.0836
-0.36%
$2.78 million $125,427
Mar 23, 11 PM $0.0839
+0.86%
$2.79 million $121,446
Mar 23, 10 PM $0.0832
-0.73%
$2.77 million $119,085
Mar 23, 9 PM $0.0839
-0.06%
$2.79 million $125,412
Mar 23, 8 PM $0.0839
+0.70%
$2.79 million $135,017
Mar 23, 7 PM $0.0833
-0.89%
$2.77 million $136,776
Mar 23, 6 PM $0.0839
+0.40%
$2.79 million $135,791
Mar 23, 5 PM $0.0835
+0.30%
$2.78 million $136,633
Mar 23, 4 PM $0.0832
+0.00%
$2.77 million $139,073
Mar 23, 3 PM $0.0834
-1.06%
$2.77 million $141,484