OpenChat Historical Data

CHAT Page 82
Download
Date Close Price change Market cap Trading volume
Mar 19, 12 PM $0.0821
-1.26%
$2.73 million $164,914
Mar 19, 11 AM $0.0832
+0.01%
$2.77 million $164,028
Mar 19, 10 AM $0.0832
-0.75%
$2.77 million $160,524
Mar 19, 9 AM $0.0838
+0.68%
$2.79 million $155,128
Mar 19, 8 AM $0.0833
-0.17%
$2.77 million $154,091
Mar 19, 7 AM $0.0835
-0.86%
$2.78 million $149,377
Mar 19, 6 AM $0.0843
-0.12%
$2.8 million $142,827
Mar 19, 5 AM $0.0844
+1.99%
$2.81 million $137,665
Mar 19, 4 AM $0.0827
+0.00%
$2.75 million $132,807
Mar 19, 3 AM $0.0828
+0.36%
$2.75 million $133,379
Mar 19, 2 AM $0.0825
-0.41%
$2.74 million $134,339
Mar 19, 1 AM $0.0828
-0.08%
$2.75 million $136,078
Mar 19, 12 AM $0.0829
+0.76%
$2.76 million $137,670
Mar 18, 11 PM $0.0823
+0.33%
$2.74 million $140,509
Mar 18, 10 PM $0.082
-0.73%
$2.73 million $145,539
Mar 18, 9 PM $0.0827
+0.17%
$2.75 million $143,333
Mar 18, 8 PM $0.0826
+1.72%
$2.75 million $138,659
Mar 18, 7 PM $0.0813
+0.11%
$2.7 million $140,529
Mar 18, 6 PM $0.0814
-0.26%
$2.71 million $129,840
Mar 18, 5 PM $0.0816
+0.30%
$2.71 million $124,448
Mar 18, 4 PM $0.0815
-0.34%
$2.71 million $118,200
Mar 18, 3 PM $0.0818
+2.68%
$2.72 million $116,630
Mar 18, 2 PM $0.0797
-0.42%
$2.65 million $114,699
Mar 18, 1 PM $0.0801
-1.06%
$2.67 million $122,823
Mar 18, 12 PM $0.081
-0.91%
$2.69 million $131,737
Mar 18, 11 AM $0.0817
-2.44%
$2.72 million $132,745
Mar 18, 10 AM $0.0837
-0.41%
$2.79 million $132,163
Mar 18, 9 AM $0.084
+0.29%
$2.8 million $131,645
Mar 18, 8 AM $0.0838
-0.52%
$2.79 million $127,187
Mar 18, 7 AM $0.0842
+0.30%
$2.8 million $126,091
Mar 18, 6 AM $0.0839
-0.07%
$2.79 million $132,001
Mar 18, 5 AM $0.0842
+0.41%
$2.8 million $138,017
Mar 18, 4 AM $0.0839
+0.42%
$2.79 million $142,299
Mar 18, 3 AM $0.0834
+0.12%
$2.78 million $142,719
Mar 18, 2 AM $0.0833
+0.36%
$2.77 million $141,611
Mar 18, 1 AM $0.083
+0.23%
$2.76 million $140,565
Mar 18, 12 AM $0.0829
-0.72%
$2.76 million $140,252
Mar 17, 11 PM $0.0835
-0.41%
$2.78 million $137,972
Mar 17, 10 PM $0.0838
-0.19%
$2.79 million $134,230
Mar 17, 9 PM $0.084
-0.41%
$2.79 million $134,389
Mar 17, 8 PM $0.0843
+0.72%
$2.8 million $135,275
Mar 17, 7 PM $0.0837
-0.59%
$2.78 million $128,961
Mar 17, 6 PM $0.0843
-0.12%
$2.8 million $133,142
Mar 17, 5 PM $0.0844
+0.07%
$2.81 million $141,055
Mar 17, 4 PM $0.0843
+0.12%
$2.8 million $146,593
Mar 17, 3 PM $0.0842
+0.33%
$2.8 million $148,561
Mar 17, 2 PM $0.0838
+0.29%
$2.79 million $151,253
Mar 17, 1 PM $0.0836
+0.24%
$2.78 million $146,508
Mar 17, 12 PM $0.0833
-1.09%
$2.77 million $138,108
Mar 17, 11 AM $0.0843
-0.11%
$2.8 million $138,217