Identifier on OKEx: CHAT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-28 |
0.0087 USDT |
61,923,609.6618 CHAT |
0.0087 USDT |
0.0080 USDT |
0.0115 USDT |
0.0088 USDT |
| 2021-04-27 |
0.0080 USDT |
16,063,328.0353 CHAT |
0.0073 USDT |
0.0069 USDT |
0.0090 USDT |
0.0087 USDT |
| 2021-04-26 |
0.0071 USDT |
13,007,493.4050 CHAT |
0.0068 USDT |
0.0064 USDT |
0.0075 USDT |
0.0073 USDT |
| 2021-04-25 |
0.0068 USDT |
9,578,654.5031 CHAT |
0.0067 USDT |
0.0063 USDT |
0.0070 USDT |
0.0068 USDT |
| 2021-04-24 |
0.0069 USDT |
10,100,329.8887 CHAT |
0.0070 USDT |
0.0062 USDT |
0.0074 USDT |
0.0068 USDT |
| 2021-04-23 |
0.0078 USDT |
20,978,455.2059 CHAT |
0.0086 USDT |
0.0054 USDT |
0.0090 USDT |
0.0070 USDT |
| 2021-04-22 |
0.0087 USDT |
4,001,858.3088 CHAT |
0.0090 USDT |
0.0080 USDT |
0.0093 USDT |
0.0085 USDT |
| 2021-04-21 |
0.0089 USDT |
6,276,306.6763 CHAT |
0.0087 USDT |
0.0080 USDT |
0.0093 USDT |
0.0090 USDT |
| 2021-04-20 |
0.0087 USDT |
16,521,510.5832 CHAT |
0.0086 USDT |
0.0071 USDT |
0.0092 USDT |
0.0087 USDT |
| 2021-04-19 |
0.0090 USDT |
12,790,067.9100 CHAT |
0.0093 USDT |
0.0085 USDT |
0.0099 USDT |
0.0086 USDT |
| 2021-04-18 |
0.0105 USDT |
32,498,339.0600 CHAT |
0.0116 USDT |
0.0082 USDT |
0.0120 USDT |
0.0093 USDT |
| 2021-04-17 |
0.0110 USDT |
24,485,522.3800 CHAT |
0.0103 USDT |
0.0098 USDT |
0.0118 USDT |
0.0116 USDT |
| 2021-04-16 |
0.0106 USDT |
24,421,687.9600 CHAT |
0.0109 USDT |
0.0097 USDT |
0.0110 USDT |
0.0103 USDT |
| 2021-04-15 |
0.0102 USDT |
60,826,642.3600 CHAT |
0.0095 USDT |
0.0095 USDT |
0.0132 USDT |
0.0109 USDT |
| 2021-04-14 |
0.0096 USDT |
14,673,361.3200 CHAT |
0.0097 USDT |
0.0090 USDT |
0.0097 USDT |
0.0095 USDT |
| 2021-04-13 |
0.0095 USDT |
15,947,352.0600 CHAT |
0.0094 USDT |
0.0090 USDT |
0.0105 USDT |
0.0097 USDT |
| 2021-04-12 |
0.0097 USDT |
9,197,861.4900 CHAT |
0.0099 USDT |
0.0091 USDT |
0.0100 USDT |
0.0094 USDT |
| 2021-04-11 |
0.0100 USDT |
13,216,943.4000 CHAT |
0.0101 USDT |
0.0088 USDT |
0.0102 USDT |
0.0099 USDT |
| 2021-04-10 |
0.0094 USDT |
71,598,567.9700 CHAT |
0.0087 USDT |
0.0086 USDT |
0.0113 USDT |
0.0101 USDT |
| 2021-04-09 |
0.0085 USDT |
18,755,794.0300 CHAT |
0.0084 USDT |
0.0079 USDT |
0.0090 USDT |
0.0087 USDT |
| 2021-04-08 |
0.0080 USDT |
17,574,496.8000 CHAT |
0.0076 USDT |
0.0075 USDT |
0.0087 USDT |
0.0084 USDT |
| 2021-04-07 |
0.0079 USDT |
28,839,287.3200 CHAT |
0.0081 USDT |
0.0073 USDT |
0.0092 USDT |
0.0077 USDT |
| 2021-04-06 |
0.0085 USDT |
21,189,845.5300 CHAT |
0.0089 USDT |
0.0078 USDT |
0.0090 USDT |
0.0082 USDT |
| 2021-04-05 |
0.0082 USDT |
47,293,871.9700 CHAT |
0.0076 USDT |
0.0072 USDT |
0.0095 USDT |
0.0089 USDT |
| 2021-04-04 |
0.0076 USDT |
17,675,930.8900 CHAT |
0.0077 USDT |
0.0071 USDT |
0.0078 USDT |
0.0076 USDT |
| 2021-04-03 |
0.0076 USDT |
18,876,700.4000 CHAT |
0.0075 USDT |
0.0071 USDT |
0.0078 USDT |
0.0077 USDT |
| 2021-04-02 |
0.0074 USDT |
20,713,723.5900 CHAT |
0.0074 USDT |
0.0070 USDT |
0.0078 USDT |
0.0075 USDT |
| 2021-04-01 |
0.0075 USDT |
48,149,099.7800 CHAT |
0.0076 USDT |
0.0070 USDT |
0.0087 USDT |
0.0074 USDT |
| 2021-03-31 |
0.0079 USDT |
34,659,063.2800 CHAT |
0.0082 USDT |
0.0069 USDT |
0.0083 USDT |
0.0076 USDT |
| 2021-03-30 |
0.0086 USDT |
53,550,053.9000 CHAT |
0.0090 USDT |
0.0077 USDT |
0.0090 USDT |
0.0082 USDT |
| 2021-03-29 |
0.0092 USDT |
167,174,886.8800 CHAT |
0.0094 USDT |
0.0075 USDT |
0.0130 USDT |
0.0090 USDT |
| 2021-03-28 |
0.0074 USDT |
348,580,088.0900 CHAT |
0.0055 USDT |
0.0054 USDT |
0.0138 USDT |
0.0093 USDT |
| 2021-03-27 |
0.0055 USDT |
15,211,613.9200 CHAT |
0.0056 USDT |
0.0049 USDT |
0.0056 USDT |
0.0054 USDT |
| 2021-03-26 |
0.0053 USDT |
16,159,365.1100 CHAT |
0.0050 USDT |
0.0048 USDT |
0.0057 USDT |
0.0056 USDT |
| 2021-03-25 |
0.0056 USDT |
24,673,748.3100 CHAT |
0.0062 USDT |
0.0047 USDT |
0.0063 USDT |
0.0050 USDT |
| 2021-03-24 |
0.0062 USDT |
48,081,984.0100 CHAT |
0.0062 USDT |
0.0059 USDT |
0.0074 USDT |
0.0062 USDT |
| 2021-03-23 |
0.0066 USDT |
18,931,004.9300 CHAT |
0.0068 USDT |
0.0057 USDT |
0.0068 USDT |
0.0063 USDT |
| 2021-03-22 |
0.0069 USDT |
20,440,903.3900 CHAT |
0.0070 USDT |
0.0066 USDT |
0.0071 USDT |
0.0068 USDT |
| 2021-03-21 |
0.0071 USDT |
27,112,010.1700 CHAT |
0.0072 USDT |
0.0067 USDT |
0.0076 USDT |
0.0071 USDT |
| 2021-03-20 |
0.0070 USDT |
46,325,034.6900 CHAT |
0.0069 USDT |
0.0066 USDT |
0.0076 USDT |
0.0072 USDT |
| 2021-03-19 |
0.0069 USDT |
52,056,769.8600 CHAT |
0.0068 USDT |
0.0063 USDT |
0.0076 USDT |
0.0069 USDT |
| 2021-03-18 |
0.0070 USDT |
51,615,938.2800 CHAT |
0.0072 USDT |
0.0062 USDT |
0.0073 USDT |
0.0068 USDT |
| 2021-03-17 |
0.0080 USDT |
33,490,125.6600 CHAT |
0.0087 USDT |
0.0068 USDT |
0.0087 USDT |
0.0074 USDT |
| 2021-03-16 |
0.0091 USDT |
70,071,232.8200 CHAT |
0.0095 USDT |
0.0074 USDT |
0.0095 USDT |
0.0087 USDT |
| 2021-03-15 |
0.0078 USDT |
273,916,598.8300 CHAT |
0.0061 USDT |
0.0061 USDT |
0.0119 USDT |
0.0095 USDT |
| 2021-03-14 |
0.0100 USDT |
251,712,533.8300 CHAT |
0.0139 USDT |
0.0055 USDT |
0.0210 USDT |
0.0061 USDT |
| 2021-03-13 |
0.0082 USDT |
857,267,483.0100 CHAT |
0.0025 USDT |
0.0025 USDT |
0.0167 USDT |
0.0139 USDT |
| 2021-03-12 |
0.0025 USDT |
4,639,388.0000 CHAT |
0.0025 USDT |
0.0024 USDT |
0.0026 USDT |
0.0026 USDT |
| 2021-03-11 |
0.0025 USDT |
6,667,514.1400 CHAT |
0.0025 USDT |
0.0023 USDT |
0.0026 USDT |
0.0025 USDT |
| 2021-03-10 |
0.0025 USDT |
8,689,311.2900 CHAT |
0.0026 USDT |
0.0023 USDT |
0.0026 USDT |
0.0025 USDT |