OpenChat Historical Data

CHAT Page 85
Download
Date Close Price change Market cap Trading volume
Mar 13, 9 AM $0.0814
+0.27%
$2.71 million $146,322
Mar 13, 8 AM $0.0812
+0.03%
$2.7 million $146,928
Mar 13, 7 AM $0.0813
-0.76%
$2.71 million $151,684
Mar 13, 6 AM $0.082
+0.05%
$2.73 million $161,478
Mar 13, 5 AM $0.0819
+0.45%
$2.72 million $163,003
Mar 13, 4 AM $0.0815
-1.97%
$2.71 million $158,872
Mar 13, 3 AM $0.0833
+0.51%
$2.77 million $151,214
Mar 13, 2 AM $0.0828
+0.24%
$2.75 million $145,652
Mar 13, 1 AM $0.0825
+0.17%
$2.75 million $145,160
Mar 13, 12 AM $0.0824
-0.91%
$2.74 million $145,269
Mar 12, 11 PM $0.0832
+2.03%
$2.77 million $144,868
Mar 12, 10 PM $0.0816
-0.26%
$2.71 million $143,904
Mar 12, 9 PM $0.0818
+0.86%
$2.72 million $137,673
Mar 12, 8 PM $0.081
+0.06%
$2.7 million $135,242
Mar 12, 7 PM $0.0809
+0.43%
$2.69 million $139,392
Mar 12, 6 PM $0.0807
-0.16%
$2.68 million $140,410
Mar 12, 5 PM $0.0808
+0.11%
$2.69 million $140,367
Mar 12, 4 PM $0.0808
-1.03%
$2.69 million $140,240
Mar 12, 3 PM $0.0816
+1.49%
$2.71 million $140,218
Mar 12, 2 PM $0.0804
-0.73%
$2.67 million $140,797
Mar 12, 1 PM $0.0809
+0.78%
$2.69 million $135,916
Mar 12, 12 PM $0.0803
+0.71%
$2.67 million $129,741
Mar 12, 11 AM $0.0797
+0.50%
$2.65 million $128,300
Mar 12, 10 AM $0.0793
+0.63%
$2.64 million $129,130
Mar 12, 9 AM $0.0788
-0.27%
$2.62 million $129,183
Mar 12, 8 AM $0.079
-0.24%
$2.63 million $127,214
Mar 12, 7 AM $0.0792
+1.21%
$2.63 million $122,393
Mar 12, 6 AM $0.0783
+0.51%
$2.6 million $113,306
Mar 12, 5 AM $0.0779
-1.19%
$2.59 million $109,169
Mar 12, 4 AM $0.0788
-0.31%
$2.62 million $115,425
Mar 12, 3 AM $0.079
+0.50%
$2.63 million $127,159
Mar 12, 2 AM $0.0787
-0.63%
$2.62 million $137,613
Mar 12, 1 AM $0.0791
-1.74%
$2.63 million $138,713
Mar 12, 12 AM $0.0804
-2.35%
$2.67 million $139,049
Mar 11, 11 PM $0.0822
-0.02%
$2.73 million $138,898
Mar 11, 10 PM $0.0822
+0.73%
$2.73 million $138,315
Mar 11, 9 PM $0.0815
+0.61%
$2.71 million $137,458
Mar 11, 8 PM $0.0811
-0.74%
$2.7 million $136,444
Mar 11, 7 PM $0.0817
+1.37%
$2.72 million $128,600
Mar 11, 6 PM $0.0806
+0.06%
$2.68 million $127,835
Mar 11, 5 PM $0.0805
-0.87%
$2.68 million $127,856
Mar 11, 4 PM $0.0811
-3.07%
$2.7 million $125,832
Mar 11, 3 PM $0.0837
-0.51%
$2.78 million $127,657
Mar 11, 2 PM $0.0841
-0.63%
$2.8 million $130,624
Mar 11, 1 PM $0.0847
+0.58%
$2.82 million $130,601
Mar 11, 12 PM $0.0842
+0.95%
$2.8 million $127,899
Mar 11, 11 AM $0.0839
-0.87%
$2.79 million $125,152
Mar 11, 10 AM $0.0845
+2.39%
$2.81 million $127,290
Mar 11, 9 AM $0.0825
+0.01%
$2.74 million $135,017
Mar 11, 8 AM $0.0825
+1.14%
$2.74 million $141,331