OpenChat Historical Data

CHAT Page 80
Download
Date Close Price change Market cap Trading volume
Mar 23, 3 PM $0.0834
-1.06%
$2.77 million $141,484
Mar 23, 2 PM $0.0843
-0.12%
$2.8 million $147,247
Mar 23, 1 PM $0.0844
+0.90%
$2.81 million $145,677
Mar 23, 12 PM $0.0836
+0.54%
$2.78 million $144,166
Mar 23, 11 AM $0.0831
+2.35%
$2.77 million $136,681
Mar 23, 10 AM $0.0812
-0.18%
$2.7 million $131,864
Mar 23, 9 AM $0.0812
+0.08%
$2.7 million $130,910
Mar 23, 8 AM $0.0812
-0.29%
$2.7 million $131,251
Mar 23, 7 AM $0.0814
-0.49%
$2.71 million $130,933
Mar 23, 6 AM $0.0816
-1.90%
$2.71 million $131,640
Mar 23, 5 AM $0.0831
-0.43%
$2.76 million $132,238
Mar 23, 4 AM $0.0833
+0.60%
$2.77 million $131,460
Mar 23, 3 AM $0.0828
-0.20%
$2.75 million $130,187
Mar 23, 2 AM $0.0829
+1.01%
$2.76 million $141,805
Mar 23, 1 AM $0.0821
+0.24%
$2.73 million $155,891
Mar 23, 12 AM $0.0819
+0.41%
$2.73 million $159,145
Mar 22, 11 PM $0.0815
-0.73%
$2.71 million $158,035
Mar 22, 10 PM $0.0823
+0.93%
$2.74 million $155,580
Mar 22, 9 PM $0.0816
-0.48%
$2.71 million $147,896
Mar 22, 8 PM $0.0819
-0.12%
$2.72 million $137,107
Mar 22, 7 PM $0.082
-0.86%
$2.73 million $134,895
Mar 22, 6 PM $0.0827
-0.18%
$2.75 million $135,328
Mar 22, 5 PM $0.0829
+0.01%
$2.76 million $134,955
Mar 22, 4 PM $0.0826
-0.21%
$2.75 million $133,806
Mar 22, 3 PM $0.0828
-0.06%
$2.75 million $133,371
Mar 22, 2 PM $0.0827
-0.55%
$2.75 million $131,399
Mar 22, 1 PM $0.0832
-0.07%
$2.77 million $131,578
Mar 22, 12 PM $0.0833
+0.55%
$2.77 million $130,515
Mar 22, 11 AM $0.0828
-0.12%
$2.75 million $133,148
Mar 22, 10 AM $0.0829
-0.96%
$2.76 million $133,897
Mar 22, 9 AM $0.0837
+0.17%
$2.78 million $134,885
Mar 22, 8 AM $0.0834
-0.29%
$2.78 million $135,554
Mar 22, 7 AM $0.0838
-0.07%
$2.79 million $136,794
Mar 22, 6 AM $0.0838
-0.23%
$2.79 million $136,308
Mar 22, 5 AM $0.0839
-0.51%
$2.79 million $142,178
Mar 22, 4 AM $0.0844
+0.28%
$2.81 million $144,579
Mar 22, 3 AM $0.0843
+0.19%
$2.8 million $141,260
Mar 22, 2 AM $0.0842
+0.30%
$2.8 million $129,953
Mar 22, 1 AM $0.0838
-0.34%
$2.79 million $116,927
Mar 22, 12 AM $0.0841
+0.14%
$2.8 million $113,480
Mar 21, 11 PM $0.0845
-2.46%
$2.81 million $116,388
Mar 21, 10 PM $0.0867
-0.27%
$2.88 million $124,360
Mar 21, 9 PM $0.0869
-0.05%
$2.89 million $132,699
Mar 21, 8 PM $0.0869
+0.28%
$2.89 million $139,614
Mar 21, 7 PM $0.0867
-0.01%
$2.88 million $140,657
Mar 21, 6 PM $0.0867
-0.73%
$2.88 million $145,274
Mar 21, 5 PM $0.0873
+1.38%
$2.91 million $148,128
Mar 21, 4 PM $0.0862
-0.97%
$2.87 million $151,861
Mar 21, 3 PM $0.087
+1.10%
$2.89 million $153,966
Mar 21, 2 PM $0.0861
-0.05%
$2.86 million $147,517