Identifier on OKEx: CHAT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-18 |
0.0048 USDT |
71,696,803.2800 CHAT |
0.0046 USDT |
0.0045 USDT |
0.0061 USDT |
0.0048 USDT |
| 2019-07-17 |
0.0043 USDT |
7,689,634.3900 CHAT |
0.0049 USDT |
0.0040 USDT |
0.0050 USDT |
0.0043 USDT |
| 2019-07-16 |
0.0040 USDT |
51,438,145.0400 CHAT |
0.0044 USDT |
0.0037 USDT |
0.0052 USDT |
0.0040 USDT |
| 2019-07-15 |
0.0044 USDT |
2,265,233.4800 CHAT |
0.0044 USDT |
0.0042 USDT |
0.0047 USDT |
0.0044 USDT |
| 2019-07-14 |
0.0044 USDT |
33,300,613.8200 CHAT |
0.0044 USDT |
0.0039 USDT |
0.0046 USDT |
0.0044 USDT |
| 2019-07-13 |
0.0049 USDT |
30,897,412.6400 CHAT |
0.0051 USDT |
0.0044 USDT |
0.0052 USDT |
0.0049 USDT |
| 2019-07-12 |
0.0052 USDT |
34,026,850.0600 CHAT |
0.0050 USDT |
0.0049 USDT |
0.0054 USDT |
0.0052 USDT |
| 2019-07-11 |
0.0048 USDT |
46,304,869.1400 CHAT |
0.0048 USDT |
0.0047 USDT |
0.0050 USDT |
0.0048 USDT |
| 2019-07-10 |
0.0049 USDT |
35,698,609.8100 CHAT |
0.0049 USDT |
0.0046 USDT |
0.0054 USDT |
0.0049 USDT |
| 2019-07-09 |
0.0056 USDT |
45,444,197.6200 CHAT |
0.0056 USDT |
0.0048 USDT |
0.0063 USDT |
0.0056 USDT |
| 2019-07-08 |
0.0056 USDT |
23,070,465.4200 CHAT |
0.0056 USDT |
0.0054 USDT |
0.0057 USDT |
0.0056 USDT |
| 2019-07-07 |
0.0055 USDT |
40,280,247.8000 CHAT |
0.0054 USDT |
0.0050 USDT |
0.0062 USDT |
0.0055 USDT |
| 2019-07-06 |
0.0053 USDT |
30,171,203.8200 CHAT |
0.0052 USDT |
0.0050 USDT |
0.0054 USDT |
0.0054 USDT |
| 2019-07-05 |
0.0052 USDT |
25,284,432.8300 CHAT |
0.0051 USDT |
0.0049 USDT |
0.0054 USDT |
0.0052 USDT |
| 2019-07-04 |
0.0051 USDT |
24,288,438.7400 CHAT |
0.0050 USDT |
0.0049 USDT |
0.0056 USDT |
0.0051 USDT |
| 2019-07-03 |
0.0053 USDT |
22,877,812.1600 CHAT |
0.0050 USDT |
0.0049 USDT |
0.0055 USDT |
0.0053 USDT |
| 2019-07-02 |
0.0052 USDT |
22,574,166.2800 CHAT |
0.0051 USDT |
0.0049 USDT |
0.0054 USDT |
0.0052 USDT |
| 2019-07-01 |
0.0051 USDT |
30,723,797.9300 CHAT |
0.0051 USDT |
0.0044 USDT |
0.0051 USDT |
0.0051 USDT |
| 2019-06-30 |
0.0052 USDT |
25,897,164.3700 CHAT |
0.0053 USDT |
0.0049 USDT |
0.0054 USDT |
0.0050 USDT |
| 2019-06-29 |
0.0055 USDT |
42,550,316.4200 CHAT |
0.0058 USDT |
0.0052 USDT |
0.0058 USDT |
0.0053 USDT |
| 2019-06-28 |
0.0057 USDT |
3,853,720.6900 CHAT |
0.0057 USDT |
0.0054 USDT |
0.0058 USDT |
0.0058 USDT |
| 2019-06-27 |
0.0053 USDT |
32,682,000.7200 CHAT |
0.0058 USDT |
0.0050 USDT |
0.0062 USDT |
0.0053 USDT |
| 2019-06-26 |
0.0061 USDT |
17,686,632.6400 CHAT |
0.0064 USDT |
0.0054 USDT |
0.0065 USDT |
0.0061 USDT |
| 2019-06-25 |
0.0060 USDT |
17,692,023.3700 CHAT |
0.0064 USDT |
0.0058 USDT |
0.0066 USDT |
0.0060 USDT |
| 2019-06-24 |
0.0066 USDT |
41,076,172.3900 CHAT |
0.0061 USDT |
0.0058 USDT |
0.0072 USDT |
0.0066 USDT |
| 2019-06-23 |
0.0057 USDT |
21,657,169.0200 CHAT |
0.0053 USDT |
0.0051 USDT |
0.0065 USDT |
0.0061 USDT |
| 2019-06-22 |
0.0053 USDT |
64,742,832.3700 CHAT |
0.0053 USDT |
0.0047 USDT |
0.0054 USDT |
0.0053 USDT |
| 2019-06-21 |
0.0053 USDT |
12,084,551.1100 CHAT |
0.0054 USDT |
0.0048 USDT |
0.0055 USDT |
0.0053 USDT |
| 2019-06-20 |
0.0058 USDT |
26,460,270.2400 CHAT |
0.0063 USDT |
0.0053 USDT |
0.0064 USDT |
0.0054 USDT |
| 2019-06-19 |
0.0062 USDT |
31,931,585.0600 CHAT |
0.0061 USDT |
0.0059 USDT |
0.0063 USDT |
0.0062 USDT |
| 2019-06-18 |
0.0061 USDT |
29,874,715.8700 CHAT |
0.0060 USDT |
0.0059 USDT |
0.0066 USDT |
0.0061 USDT |
| 2019-06-17 |
0.0061 USDT |
29,775,771.4400 CHAT |
0.0062 USDT |
0.0059 USDT |
0.0066 USDT |
0.0060 USDT |
| 2019-06-16 |
0.0062 USDT |
27,732,648.3600 CHAT |
0.0062 USDT |
0.0061 USDT |
0.0067 USDT |
0.0062 USDT |
| 2019-06-15 |
0.0062 USDT |
17,299,140.2500 CHAT |
0.0062 USDT |
0.0061 USDT |
0.0065 USDT |
0.0062 USDT |
| 2019-06-14 |
0.0063 USDT |
16,721,123.9600 CHAT |
0.0065 USDT |
0.0060 USDT |
0.0065 USDT |
0.0063 USDT |
| 2019-06-13 |
0.0063 USDT |
32,166,300.5200 CHAT |
0.0063 USDT |
0.0062 USDT |
0.0065 USDT |
0.0063 USDT |
| 2019-06-12 |
0.0062 USDT |
25,778,073.0800 CHAT |
0.0062 USDT |
0.0061 USDT |
0.0063 USDT |
0.0063 USDT |
| 2019-06-11 |
0.0062 USDT |
37,894,745.7600 CHAT |
0.0061 USDT |
0.0060 USDT |
0.0066 USDT |
0.0062 USDT |
| 2019-06-10 |
0.0063 USDT |
15,015,337.8000 CHAT |
0.0064 USDT |
0.0058 USDT |
0.0065 USDT |
0.0061 USDT |
| 2019-06-09 |
0.0064 USDT |
34,904,818.6300 CHAT |
0.0065 USDT |
0.0054 USDT |
0.0065 USDT |
0.0064 USDT |
| 2019-06-08 |
0.0064 USDT |
24,496,055.5100 CHAT |
0.0062 USDT |
0.0061 USDT |
0.0069 USDT |
0.0065 USDT |
| 2019-06-07 |
0.0063 USDT |
23,300,294.6400 CHAT |
0.0064 USDT |
0.0058 USDT |
0.0064 USDT |
0.0062 USDT |
| 2019-06-06 |
0.0062 USDT |
27,833,269.9200 CHAT |
0.0061 USDT |
0.0061 USDT |
0.0065 USDT |
0.0062 USDT |
| 2019-06-05 |
0.0059 USDT |
39,463,086.5700 CHAT |
0.0058 USDT |
0.0057 USDT |
0.0063 USDT |
0.0061 USDT |
| 2019-06-04 |
0.0060 USDT |
44,757,400.5800 CHAT |
0.0062 USDT |
0.0057 USDT |
0.0062 USDT |
0.0058 USDT |
| 2019-06-03 |
0.0062 USDT |
8,151,226.7300 CHAT |
0.0061 USDT |
0.0056 USDT |
0.0066 USDT |
0.0062 USDT |
| 2019-06-02 |
0.0062 USDT |
37,827,778.8000 CHAT |
0.0064 USDT |
0.0060 USDT |
0.0064 USDT |
0.0061 USDT |
| 2019-06-01 |
0.0064 USDT |
20,722,055.5900 CHAT |
0.0063 USDT |
0.0062 USDT |
0.0065 USDT |
0.0064 USDT |
| 2019-05-31 |
0.0062 USDT |
30,574,337.6700 CHAT |
0.0061 USDT |
0.0060 USDT |
0.0068 USDT |
0.0063 USDT |
| 2019-05-30 |
0.0064 USDT |
28,994,250.7600 CHAT |
0.0068 USDT |
0.0059 USDT |
0.0070 USDT |
0.0061 USDT |