OpenChat Historical Data

CHAT Page 87
Download
Date Close Price change Market cap Trading volume
Mar 9, 6 AM $0.0778
-1.20%
$2.59 million $139,596
Mar 9, 5 AM $0.0786
+1.26%
$2.61 million $138,356
Mar 9, 4 AM $0.0778
+0.88%
$2.59 million $138,054
Mar 9, 3 AM $0.077
+0.33%
$2.56 million $140,764
Mar 9, 2 AM $0.0768
+0.15%
$2.55 million $141,598
Mar 9, 1 AM $0.0767
+0.13%
$2.55 million $140,170
Mar 9, 12 AM $0.0766
+0.91%
$2.55 million $139,121
Mar 8, 11 PM $0.076
-0.27%
$2.53 million $137,575
Mar 8, 10 PM $0.0762
-0.71%
$2.53 million $138,128
Mar 8, 9 PM $0.0766
-0.13%
$2.55 million $140,525
Mar 8, 8 PM $0.0768
+0.22%
$2.55 million $136,046
Mar 8, 7 PM $0.0766
+1.25%
$2.55 million $135,303
Mar 8, 6 PM $0.0756
-0.13%
$2.51 million $135,891
Mar 8, 5 PM $0.0756
-3.07%
$2.52 million $136,294
Mar 8, 4 PM $0.078
-0.78%
$2.59 million $133,337
Mar 8, 3 PM $0.0785
-0.34%
$2.61 million $133,371
Mar 8, 2 PM $0.0787
-0.95%
$2.62 million $132,684
Mar 8, 1 PM $0.0794
-0.31%
$2.64 million $132,171
Mar 8, 12 PM $0.08
+0.41%
$2.66 million $132,490
Mar 8, 11 AM $0.0796
+0.36%
$2.65 million $131,922
Mar 8, 10 AM $0.0791
+0.34%
$2.63 million $131,622
Mar 8, 9 AM $0.0788
+1.16%
$2.62 million $130,584
Mar 8, 8 AM $0.0778
+0.38%
$2.59 million $123,051
Mar 8, 7 AM $0.0775
-0.06%
$2.58 million $114,530
Mar 8, 6 AM $0.0775
-0.20%
$2.57 million $113,795
Mar 8, 5 AM $0.0777
+0.78%
$2.58 million $117,845
Mar 8, 4 AM $0.0771
-0.45%
$2.56 million $118,027
Mar 8, 3 AM $0.0774
+0.21%
$2.57 million $120,437
Mar 8, 2 AM $0.0772
-0.85%
$2.57 million $130,139
Mar 8, 1 AM $0.0779
+0.00%
$2.59 million $135,319
Mar 8, 12 AM $0.0779
-1.27%
$2.59 million $136,208
Mar 7, 11 PM $0.0789
-0.06%
$2.62 million $140,996
Mar 7, 10 PM $0.0791
-0.57%
$2.63 million $142,635
Mar 7, 9 PM $0.0795
-0.13%
$2.64 million $138,295
Mar 7, 8 PM $0.0795
-0.11%
$2.64 million $134,902
Mar 7, 7 PM $0.0796
-0.45%
$2.65 million $130,509
Mar 7, 6 PM $0.08
-0.50%
$2.66 million $123,789
Mar 7, 5 PM $0.0805
+0.30%
$2.68 million $119,723
Mar 7, 4 PM $0.0801
-0.17%
$2.66 million $119,634
Mar 7, 3 PM $0.0801
-0.25%
$2.66 million $123,813
Mar 7, 2 PM $0.0803
-0.82%
$2.67 million $124,353
Mar 7, 1 PM $0.081
+1.00%
$2.69 million $126,990
Mar 7, 12 PM $0.0801
-0.37%
$2.66 million $132,073
Mar 7, 11 AM $0.0805
-0.12%
$2.68 million $135,268
Mar 7, 10 AM $0.0806
+0.19%
$2.68 million $134,933
Mar 7, 9 AM $0.0803
+0.74%
$2.67 million $135,034
Mar 7, 8 AM $0.0799
+0.12%
$2.66 million $135,097
Mar 7, 7 AM $0.0799
+0.63%
$2.65 million $137,641
Mar 7, 6 AM $0.0792
-0.93%
$2.63 million $137,831
Mar 7, 5 AM $0.08
+0.18%
$2.66 million $135,016