OpenChat Historical Data

CHAT Page 83
Download
Date Close Price change Market cap Trading volume
Mar 17, 11 AM $0.0843
-0.11%
$2.8 million $138,217
Mar 17, 10 AM $0.0842
+0.00%
$2.8 million $144,151
Mar 17, 9 AM $0.0842
+0.37%
$2.8 million $146,644
Mar 17, 8 AM $0.0839
-0.38%
$2.79 million $146,156
Mar 17, 7 AM $0.0842
+0.65%
$2.8 million $147,550
Mar 17, 6 AM $0.0837
-0.24%
$2.78 million $140,595
Mar 17, 5 AM $0.0839
-0.23%
$2.79 million $135,490
Mar 17, 4 AM $0.0841
-1.23%
$2.8 million $131,191
Mar 17, 3 AM $0.0851
-1.15%
$2.83 million $137,842
Mar 17, 2 AM $0.0862
-0.57%
$2.87 million $141,273
Mar 17, 1 AM $0.0867
+1.08%
$2.88 million $141,750
Mar 17, 12 AM $0.0858
-0.15%
$2.85 million $141,214
Mar 16, 11 PM $0.0858
-0.58%
$2.85 million $140,549
Mar 16, 10 PM $0.0864
+0.23%
$2.87 million $137,445
Mar 16, 9 PM $0.0864
-0.02%
$2.87 million $131,786
Mar 16, 8 PM $0.086
+0.59%
$2.86 million $134,057
Mar 16, 7 PM $0.0855
+0.22%
$2.84 million $135,742
Mar 16, 6 PM $0.0851
+0.83%
$2.83 million $131,809
Mar 16, 5 PM $0.0844
+0.76%
$2.81 million $131,061
Mar 16, 4 PM $0.0838
+1.39%
$2.79 million $129,022
Mar 16, 3 PM $0.0827
-0.48%
$2.75 million $126,080
Mar 16, 2 PM $0.083
-0.98%
$2.76 million $125,603
Mar 16, 1 PM $0.0839
+0.56%
$2.79 million $130,174
Mar 16, 12 PM $0.0834
-0.31%
$2.77 million $133,027
Mar 16, 11 AM $0.0837
-0.17%
$2.78 million $131,127
Mar 16, 10 AM $0.0837
+0.09%
$2.79 million $126,506
Mar 16, 9 AM $0.0837
-0.10%
$2.79 million $126,880
Mar 16, 8 AM $0.0839
-0.30%
$2.79 million $125,918
Mar 16, 7 AM $0.0839
-0.55%
$2.79 million $122,462
Mar 16, 6 AM $0.0845
+0.09%
$2.81 million $121,043
Mar 16, 5 AM $0.0844
-0.07%
$2.81 million $121,389
Mar 16, 4 AM $0.0845
+0.96%
$2.81 million $126,161
Mar 16, 3 AM $0.0837
+0.96%
$2.79 million $121,997
Mar 16, 2 AM $0.0829
+0.30%
$2.76 million $119,528
Mar 16, 1 AM $0.0827
+0.00%
$2.75 million $117,621
Mar 16, 12 AM $0.0827
-0.65%
$2.75 million $116,096
Mar 15, 11 PM $0.0831
-0.72%
$2.76 million $114,435
Mar 15, 10 PM $0.0837
+0.30%
$2.78 million $112,964
Mar 15, 9 PM $0.0834
+0.29%
$2.77 million $111,104
Mar 15, 8 PM $0.0832
-0.66%
$2.77 million $109,946
Mar 15, 7 PM $0.0838
+0.91%
$2.79 million $109,285
Mar 15, 6 PM $0.083
-0.66%
$2.76 million $108,301
Mar 15, 5 PM $0.0836
+1.15%
$2.78 million $100,708
Mar 15, 4 PM $0.0826
-0.07%
$2.75 million $96,149
Mar 15, 3 PM $0.0828
-0.17%
$2.75 million $98,329
Mar 15, 2 PM $0.0829
+0.24%
$2.76 million $103,775
Mar 15, 1 PM $0.0828
-0.48%
$2.75 million $101,896
Mar 15, 12 PM $0.0832
+0.24%
$2.77 million $99,414
Mar 15, 11 AM $0.083
+0.12%
$2.76 million $104,530
Mar 15, 10 AM $0.0829
-0.12%
$2.76 million $107,643