OpenChat Historical Data

CHAT Page 81
Download
Date Close Price change Market cap Trading volume
Mar 21, 2 PM $0.0861
-0.05%
$2.86 million $147,517
Mar 21, 1 PM $0.0861
+0.11%
$2.87 million $144,855
Mar 21, 12 PM $0.0861
+1.71%
$2.86 million $144,862
Mar 21, 11 AM $0.0846
+0.12%
$2.81 million $145,087
Mar 21, 10 AM $0.0845
-0.52%
$2.81 million $154,620
Mar 21, 9 AM $0.0849
-0.23%
$2.83 million $164,488
Mar 21, 8 AM $0.0851
+0.40%
$2.83 million $170,607
Mar 21, 7 AM $0.0848
-0.11%
$2.82 million $174,546
Mar 21, 6 AM $0.0849
+0.06%
$2.82 million $177,192
Mar 21, 5 AM $0.0849
+0.12%
$2.82 million $170,978
Mar 21, 4 AM $0.0847
-0.18%
$2.82 million $164,262
Mar 21, 3 AM $0.0849
-0.70%
$2.82 million $163,281
Mar 21, 2 AM $0.0855
+0.23%
$2.84 million $162,384
Mar 21, 1 AM $0.0849
-0.24%
$2.82 million $161,709
Mar 21, 12 AM $0.0851
-0.07%
$2.83 million $161,458
Mar 20, 11 PM $0.0851
-0.57%
$2.83 million $159,148
Mar 20, 10 PM $0.0856
+0.48%
$2.85 million $152,307
Mar 20, 9 PM $0.0852
+1.61%
$2.83 million $143,772
Mar 20, 8 PM $0.0838
-0.61%
$2.79 million $134,410
Mar 20, 7 PM $0.0843
-0.28%
$2.8 million $133,084
Mar 20, 6 PM $0.0846
-0.76%
$2.81 million $135,529
Mar 20, 5 PM $0.0852
+0.58%
$2.83 million $136,474
Mar 20, 4 PM $0.0847
+0.24%
$2.82 million $130,788
Mar 20, 3 PM $0.0845
-0.23%
$2.81 million $126,546
Mar 20, 2 PM $0.0847
-0.52%
$2.82 million $124,841
Mar 20, 1 PM $0.0851
-0.02%
$2.83 million $123,707
Mar 20, 12 PM $0.0852
-0.58%
$2.83 million $122,647
Mar 20, 11 AM $0.0857
-0.05%
$2.85 million $120,856
Mar 20, 10 AM $0.0857
+0.23%
$2.85 million $114,957
Mar 20, 9 AM $0.0855
-0.02%
$2.84 million $110,868
Mar 20, 8 AM $0.0855
+0.20%
$2.84 million $109,433
Mar 20, 7 AM $0.0853
-0.87%
$2.84 million $110,899
Mar 20, 6 AM $0.0861
-0.11%
$2.86 million $115,569
Mar 20, 5 AM $0.0862
+0.24%
$2.87 million $120,129
Mar 20, 4 AM $0.0859
-0.23%
$2.86 million $126,142
Mar 20, 3 AM $0.0862
+0.35%
$2.87 million $126,096
Mar 20, 2 AM $0.0858
+0.00%
$2.86 million $125,848
Mar 20, 1 AM $0.0859
+0.81%
$2.86 million $124,683
Mar 20, 12 AM $0.0853
+1.07%
$2.84 million $123,605
Mar 19, 11 PM $0.0844
+0.01%
$2.81 million $124,383
Mar 19, 10 PM $0.0844
+0.36%
$2.81 million $126,208
Mar 19, 9 PM $0.084
+0.25%
$2.8 million $134,987
Mar 19, 8 PM $0.0839
-0.33%
$2.79 million $142,067
Mar 19, 7 PM $0.0842
+1.98%
$2.8 million $146,145
Mar 19, 6 PM $0.0824
-0.43%
$2.74 million $150,784
Mar 19, 5 PM $0.0828
+0.56%
$2.76 million $152,268
Mar 19, 4 PM $0.0823
-0.23%
$2.74 million $158,087
Mar 19, 3 PM $0.0824
-0.10%
$2.74 million $160,979
Mar 19, 2 PM $0.0824
-0.45%
$2.74 million $162,977
Mar 19, 1 PM $0.0827
+0.69%
$2.75 million $163,414