OpenChat Historical Data

CHAT Page 86
Download
Date Close Price change Market cap Trading volume
Mar 11, 7 AM $0.0815
-2.40%
$2.71 million $141,203
Mar 11, 6 AM $0.0836
+13.52%
$2.78 million $140,602
Mar 11, 5 AM $0.0736
-1.54%
$2.45 million $139,838
Mar 11, 4 AM $0.0748
+0.27%
$2.49 million $134,367
Mar 11, 3 AM $0.0745
-0.05%
$2.48 million $126,843
Mar 11, 2 AM $0.0746
+0.65%
$2.48 million $120,636
Mar 11, 1 AM $0.0741
-0.07%
$2.46 million $122,528
Mar 11, 12 AM $0.0742
+0.47%
$2.47 million $131,244
Mar 10, 11 PM $0.0739
-1.13%
$2.46 million $136,650
Mar 10, 10 PM $0.0748
-0.34%
$2.49 million $137,146
Mar 10, 9 PM $0.0751
-1.13%
$2.5 million $137,495
Mar 10, 8 PM $0.0759
+0.06%
$2.53 million $136,256
Mar 10, 7 PM $0.0759
-0.13%
$2.52 million $135,353
Mar 10, 6 PM $0.076
-1.71%
$2.53 million $132,622
Mar 10, 5 PM $0.0773
-1.25%
$2.57 million $132,387
Mar 10, 4 PM $0.0783
-0.51%
$2.6 million $133,049
Mar 10, 3 PM $0.0787
-0.74%
$2.62 million $130,651
Mar 10, 2 PM $0.0793
+1.75%
$2.64 million $132,357
Mar 10, 1 PM $0.0779
-0.54%
$2.59 million $137,164
Mar 10, 12 PM $0.0783
+0.03%
$2.6 million $141,075
Mar 10, 11 AM $0.0783
-0.16%
$2.6 million $149,121
Mar 10, 10 AM $0.0784
-0.53%
$2.61 million $148,282
Mar 10, 9 AM $0.0789
+0.53%
$2.62 million $142,337
Mar 10, 8 AM $0.0784
-0.11%
$2.61 million $137,452
Mar 10, 7 AM $0.0785
+0.16%
$2.61 million $138,734
Mar 10, 6 AM $0.0784
+0.51%
$2.61 million $140,634
Mar 10, 5 AM $0.078
-0.53%
$2.59 million $142,733
Mar 10, 4 AM $0.0784
+0.54%
$2.61 million $143,269
Mar 10, 3 AM $0.0781
-0.64%
$2.6 million $140,588
Mar 10, 2 AM $0.0786
+1.16%
$2.61 million $137,071
Mar 10, 1 AM $0.0776
+0.52%
$2.58 million $133,957
Mar 10, 12 AM $0.0773
+0.44%
$2.57 million $127,228
Mar 9, 11 PM $0.0769
-0.39%
$2.56 million $124,093
Mar 9, 10 PM $0.0772
-1.40%
$2.57 million $125,217
Mar 9, 9 PM $0.0783
-0.05%
$2.6 million $128,285
Mar 9, 8 PM $0.0783
+0.38%
$2.6 million $137,075
Mar 9, 7 PM $0.078
+0.32%
$2.59 million $139,956
Mar 9, 6 PM $0.0777
-0.32%
$2.59 million $144,973
Mar 9, 5 PM $0.078
+0.14%
$2.59 million $146,863
Mar 9, 4 PM $0.0779
-0.26%
$2.59 million $149,837
Mar 9, 3 PM $0.0781
-0.07%
$2.6 million $146,154
Mar 9, 2 PM $0.0781
-0.31%
$2.6 million $140,959
Mar 9, 1 PM $0.0782
-0.01%
$2.6 million $136,003
Mar 9, 12 PM $0.0782
+0.46%
$2.6 million $132,834
Mar 9, 11 AM $0.0778
+0.29%
$2.59 million $125,749
Mar 9, 10 AM $0.0776
+0.20%
$2.58 million $124,521
Mar 9, 9 AM $0.0775
-0.30%
$2.58 million $123,194
Mar 9, 8 AM $0.0779
-0.60%
$2.59 million $129,359
Mar 9, 7 AM $0.0783
+0.49%
$2.6 million $136,623
Mar 9, 6 AM $0.0778
-1.20%
$2.59 million $139,596