Identifier on OKEx: CHAT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-11-10 |
0.0097 USDT |
295,255.3000 CHAT |
0.0098 USDT |
0.0096 USDT |
0.0099 USDT |
0.0096 USDT |
| 2018-11-09 |
0.0098 USDT |
14,566,596.9400 CHAT |
0.0098 USDT |
0.0094 USDT |
0.0099 USDT |
0.0098 USDT |
| 2018-11-08 |
0.0102 USDT |
9,066,302.5100 CHAT |
0.0106 USDT |
0.0095 USDT |
0.0106 USDT |
0.0098 USDT |
| 2018-11-07 |
0.0106 USDT |
639,389.3900 CHAT |
0.0105 USDT |
0.0101 USDT |
0.0107 USDT |
0.0106 USDT |
| 2018-11-06 |
0.0104 USDT |
14,548,258.0200 CHAT |
0.0102 USDT |
0.0090 USDT |
0.0113 USDT |
0.0105 USDT |
| 2018-11-05 |
0.0102 USDT |
8,147,724.6600 CHAT |
0.0102 USDT |
0.0100 USDT |
0.0106 USDT |
0.0102 USDT |
| 2018-11-04 |
0.0104 USDT |
6,370,279.3600 CHAT |
0.0106 USDT |
0.0098 USDT |
0.0110 USDT |
0.0102 USDT |
| 2018-11-03 |
0.0106 USDT |
7,346,463.9500 CHAT |
0.0105 USDT |
0.0101 USDT |
0.0112 USDT |
0.0106 USDT |
| 2018-11-02 |
0.0108 USDT |
5,319,613.5300 CHAT |
0.0111 USDT |
0.0104 USDT |
0.0112 USDT |
0.0105 USDT |
| 2018-11-01 |
0.0110 USDT |
6,208,857.1900 CHAT |
0.0108 USDT |
0.0105 USDT |
0.0115 USDT |
0.0111 USDT |
| 2018-10-31 |
0.0109 USDT |
4,779,886.0100 CHAT |
0.0110 USDT |
0.0105 USDT |
0.0114 USDT |
0.0108 USDT |
| 2018-10-30 |
0.0114 USDT |
7,088,749.2300 CHAT |
0.0118 USDT |
0.0105 USDT |
0.0118 USDT |
0.0110 USDT |
| 2018-10-29 |
0.0115 USDT |
6,766,449.3900 CHAT |
0.0111 USDT |
0.0109 USDT |
0.0118 USDT |
0.0118 USDT |
| 2018-10-28 |
0.0112 USDT |
11,851,022.6100 CHAT |
0.0112 USDT |
0.0110 USDT |
0.0124 USDT |
0.0111 USDT |
| 2018-10-27 |
0.0113 USDT |
8,303,090.1300 CHAT |
0.0114 USDT |
0.0111 USDT |
0.0117 USDT |
0.0112 USDT |
| 2018-10-26 |
0.0114 USDT |
4,178,319.2300 CHAT |
0.0114 USDT |
0.0114 USDT |
0.0121 USDT |
0.0114 USDT |
| 2018-10-25 |
0.0115 USDT |
5,413,125.1800 CHAT |
0.0116 USDT |
0.0110 USDT |
0.0155 USDT |
0.0114 USDT |
| 2018-10-24 |
0.0121 USDT |
10,424,366.6800 CHAT |
0.0126 USDT |
0.0112 USDT |
0.0136 USDT |
0.0116 USDT |
| 2018-10-23 |
0.0125 USDT |
791,086.9900 CHAT |
0.0124 USDT |
0.0122 USDT |
0.0129 USDT |
0.0126 USDT |
| 2018-10-22 |
0.0125 USDT |
617,294.4800 CHAT |
0.0126 USDT |
0.0123 USDT |
0.0129 USDT |
0.0124 USDT |
| 2018-10-21 |
0.0129 USDT |
620,899.7200 CHAT |
0.0131 USDT |
0.0126 USDT |
0.0132 USDT |
0.0126 USDT |
| 2018-10-20 |
0.0132 USDT |
866,505.4800 CHAT |
0.0133 USDT |
0.0127 USDT |
0.0136 USDT |
0.0131 USDT |
| 2018-10-19 |
0.0129 USDT |
2,100,658.8300 CHAT |
0.0125 USDT |
0.0124 USDT |
0.0139 USDT |
0.0133 USDT |
| 2018-10-18 |
0.0129 USDT |
1,396,324.2900 CHAT |
0.0133 USDT |
0.0125 USDT |
0.0135 USDT |
0.0125 USDT |
| 2018-10-17 |
0.0133 USDT |
1,276,351.7800 CHAT |
0.0132 USDT |
0.0130 USDT |
0.0134 USDT |
0.0133 USDT |
| 2018-10-16 |
0.0134 USDT |
2,402,502.6800 CHAT |
0.0136 USDT |
0.0128 USDT |
0.0136 USDT |
0.0132 USDT |
| 2018-10-15 |
0.0139 USDT |
3,965,221.3700 CHAT |
0.0141 USDT |
0.0130 USDT |
0.0145 USDT |
0.0136 USDT |
| 2018-10-14 |
0.0135 USDT |
10,845,789.7000 CHAT |
0.0129 USDT |
0.0121 USDT |
0.0169 USDT |
0.0141 USDT |
| 2018-10-13 |
0.0130 USDT |
1,777,239.3200 CHAT |
0.0131 USDT |
0.0124 USDT |
0.0133 USDT |
0.0129 USDT |
| 2018-10-12 |
0.0132 USDT |
3,088,999.0000 CHAT |
0.0132 USDT |
0.0124 USDT |
0.0134 USDT |
0.0131 USDT |
| 2018-10-11 |
0.0134 USDT |
5,558,743.7800 CHAT |
0.0135 USDT |
0.0125 USDT |
0.0140 USDT |
0.0132 USDT |
| 2018-10-10 |
0.0148 USDT |
10,339,488.8800 CHAT |
0.0161 USDT |
0.0132 USDT |
0.0163 USDT |
0.0135 USDT |
| 2018-10-09 |
0.0168 USDT |
16,957,164.3400 CHAT |
0.0174 USDT |
0.0151 USDT |
0.0176 USDT |
0.0161 USDT |
| 2018-10-08 |
0.0207 USDT |
25,872,617.1200 CHAT |
0.0240 USDT |
0.0168 USDT |
0.0244 USDT |
0.0173 USDT |
| 2018-10-07 |
0.0230 USDT |
1,423,674.6500 CHAT |
0.0220 USDT |
0.0219 USDT |
0.0240 USDT |
0.0240 USDT |
| 2018-10-06 |
0.0221 USDT |
283,211.0500 CHAT |
0.0221 USDT |
0.0220 USDT |
0.0226 USDT |
0.0220 USDT |
| 2018-10-05 |
0.0224 USDT |
490,734.0400 CHAT |
0.0227 USDT |
0.0221 USDT |
0.0230 USDT |
0.0221 USDT |
| 2018-10-04 |
0.0233 USDT |
2,184,842.6200 CHAT |
0.0239 USDT |
0.0223 USDT |
0.0255 USDT |
0.0227 USDT |
| 2018-10-03 |
0.0226 USDT |
3,405,965.8500 CHAT |
0.0212 USDT |
0.0212 USDT |
0.0240 USDT |
0.0240 USDT |
| 2018-10-02 |
0.0215 USDT |
4,353,671.9000 CHAT |
0.0218 USDT |
0.0205 USDT |
0.0224 USDT |
0.0212 USDT |
| 2018-10-01 |
0.0221 USDT |
6,943,667.5600 CHAT |
0.0223 USDT |
0.0215 USDT |
0.0227 USDT |
0.0218 USDT |
| 2018-09-30 |
0.0222 USDT |
8,537,252.9700 CHAT |
0.0220 USDT |
0.0220 USDT |
0.0277 USDT |
0.0223 USDT |
| 2018-09-29 |
0.0220 USDT |
2,627,030.4700 CHAT |
0.0220 USDT |
0.0213 USDT |
0.0232 USDT |
0.0219 USDT |
| 2018-09-28 |
0.0222 USDT |
1,312,937.0400 CHAT |
0.0223 USDT |
0.0210 USDT |
0.0224 USDT |
0.0220 USDT |
| 2018-09-27 |
0.0224 USDT |
2,991,715.7000 CHAT |
0.0224 USDT |
0.0212 USDT |
0.0236 USDT |
0.0223 USDT |
| 2018-09-26 |
0.0228 USDT |
1,133,946.9700 CHAT |
0.0231 USDT |
0.0218 USDT |
0.0231 USDT |
0.0224 USDT |
| 2018-09-25 |
0.0224 USDT |
3,401,871.4500 CHAT |
0.0218 USDT |
0.0211 USDT |
0.0243 USDT |
0.0230 USDT |
| 2018-09-24 |
0.0228 USDT |
5,953,154.5000 CHAT |
0.0238 USDT |
0.0200 USDT |
0.0244 USDT |
0.0218 USDT |
| 2018-09-23 |
0.0250 USDT |
3,911,258.7700 CHAT |
0.0261 USDT |
0.0232 USDT |
0.0270 USDT |
0.0238 USDT |
| 2018-09-22 |
0.0270 USDT |
1,860,949.9500 CHAT |
0.0279 USDT |
0.0260 USDT |
0.0289 USDT |
0.0261 USDT |