Identifier on OKEx: CHAT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-09-21 |
0.0255 USDT |
17,320,870.4500 CHAT |
0.0232 USDT |
0.0232 USDT |
0.0362 USDT |
0.0277 USDT |
| 2018-09-20 |
0.0228 USDT |
8,154,881.0800 CHAT |
0.0223 USDT |
0.0206 USDT |
0.0262 USDT |
0.0232 USDT |
| 2018-09-19 |
0.0208 USDT |
5,840,760.1400 CHAT |
0.0192 USDT |
0.0186 USDT |
0.0233 USDT |
0.0224 USDT |
| 2018-09-18 |
0.0195 USDT |
4,039,785.0900 CHAT |
0.0197 USDT |
0.0185 USDT |
0.0211 USDT |
0.0192 USDT |
| 2018-09-17 |
0.0191 USDT |
3,735,179.1300 CHAT |
0.0184 USDT |
0.0176 USDT |
0.0204 USDT |
0.0197 USDT |
| 2018-09-16 |
0.0188 USDT |
4,778,608.1100 CHAT |
0.0191 USDT |
0.0174 USDT |
0.0230 USDT |
0.0184 USDT |
| 2018-09-15 |
0.0199 USDT |
2,903,488.2200 CHAT |
0.0206 USDT |
0.0187 USDT |
0.0212 USDT |
0.0191 USDT |
| 2018-09-14 |
0.0203 USDT |
6,419,174.1800 CHAT |
0.0200 USDT |
0.0188 USDT |
0.0232 USDT |
0.0206 USDT |
| 2018-09-13 |
0.0204 USDT |
9,208,053.4700 CHAT |
0.0208 USDT |
0.0178 USDT |
0.0225 USDT |
0.0200 USDT |
| 2018-09-12 |
0.0173 USDT |
13,778,015.4400 CHAT |
0.0139 USDT |
0.0138 USDT |
0.0220 USDT |
0.0207 USDT |
| 2018-09-11 |
0.0147 USDT |
2,559,814.5600 CHAT |
0.0154 USDT |
0.0135 USDT |
0.0157 USDT |
0.0139 USDT |
| 2018-09-10 |
0.0164 USDT |
2,195,647.8300 CHAT |
0.0175 USDT |
0.0150 USDT |
0.0179 USDT |
0.0153 USDT |
| 2018-09-09 |
0.0180 USDT |
1,520,743.1700 CHAT |
0.0185 USDT |
0.0164 USDT |
0.0185 USDT |
0.0175 USDT |
| 2018-09-08 |
0.0200 USDT |
6,617,228.9200 CHAT |
0.0215 USDT |
0.0173 USDT |
0.0234 USDT |
0.0185 USDT |
| 2018-09-07 |
0.0218 USDT |
1,591,709.0100 CHAT |
0.0221 USDT |
0.0211 USDT |
0.0240 USDT |
0.0215 USDT |
| 2018-09-06 |
0.0225 USDT |
2,445,944.7200 CHAT |
0.0229 USDT |
0.0209 USDT |
0.0250 USDT |
0.0221 USDT |
| 2018-09-05 |
0.0245 USDT |
9,198,684.7800 CHAT |
0.0261 USDT |
0.0196 USDT |
0.0287 USDT |
0.0229 USDT |
| 2018-09-04 |
0.0269 USDT |
25,033,358.2400 CHAT |
0.0277 USDT |
0.0210 USDT |
0.0450 USDT |
0.0261 USDT |
| 2018-09-03 |
0.0228 USDT |
3,189,447.9300 CHAT |
0.0179 USDT |
0.0177 USDT |
0.0277 USDT |
0.0277 USDT |
| 2018-09-02 |
0.0187 USDT |
2,625,271.8600 CHAT |
0.0195 USDT |
0.0164 USDT |
0.0195 USDT |
0.0179 USDT |
| 2018-09-01 |
0.0181 USDT |
2,433,392.7500 CHAT |
0.0166 USDT |
0.0165 USDT |
0.0234 USDT |
0.0195 USDT |
| 2018-08-31 |
0.0158 USDT |
474,625.8700 CHAT |
0.0149 USDT |
0.0149 USDT |
0.0170 USDT |
0.0166 USDT |
| 2018-08-30 |
0.0150 USDT |
926,693.7900 CHAT |
0.0150 USDT |
0.0147 USDT |
0.0162 USDT |
0.0149 USDT |
| 2018-08-29 |
0.0155 USDT |
421,158.3400 CHAT |
0.0159 USDT |
0.0145 USDT |
0.0159 USDT |
0.0150 USDT |
| 2018-08-28 |
0.0164 USDT |
1,183,741.1000 CHAT |
0.0168 USDT |
0.0153 USDT |
0.0174 USDT |
0.0159 USDT |
| 2018-08-27 |
0.0158 USDT |
237,281.5800 CHAT |
0.0147 USDT |
0.0147 USDT |
0.0168 USDT |
0.0168 USDT |
| 2018-08-26 |
0.0142 USDT |
662,155.3000 CHAT |
0.0136 USDT |
0.0131 USDT |
0.0150 USDT |
0.0147 USDT |
| 2018-08-25 |
0.0137 USDT |
412,114.7100 CHAT |
0.0138 USDT |
0.0130 USDT |
0.0150 USDT |
0.0136 USDT |
| 2018-08-24 |
0.0137 USDT |
177,415.9100 CHAT |
0.0135 USDT |
0.0133 USDT |
0.0155 USDT |
0.0138 USDT |
| 2018-08-23 |
0.0132 USDT |
344,901.7500 CHAT |
0.0129 USDT |
0.0129 USDT |
0.0155 USDT |
0.0135 USDT |
| 2018-08-22 |
0.0134 USDT |
359,095.1400 CHAT |
0.0138 USDT |
0.0124 USDT |
0.0139 USDT |
0.0129 USDT |
| 2018-08-21 |
0.0136 USDT |
467,050.3800 CHAT |
0.0134 USDT |
0.0133 USDT |
0.0149 USDT |
0.0138 USDT |
| 2018-08-20 |
0.0137 USDT |
742,861.5700 CHAT |
0.0140 USDT |
0.0125 USDT |
0.0170 USDT |
0.0134 USDT |
| 2018-08-19 |
0.0144 USDT |
283,627.8200 CHAT |
0.0148 USDT |
0.0140 USDT |
0.0159 USDT |
0.0140 USDT |
| 2018-08-18 |
0.0142 USDT |
236,500.2200 CHAT |
0.0135 USDT |
0.0133 USDT |
0.0149 USDT |
0.0148 USDT |
| 2018-08-17 |
0.0141 USDT |
1,139,324.4700 CHAT |
0.0146 USDT |
0.0131 USDT |
0.0167 USDT |
0.0135 USDT |
| 2018-08-16 |
0.0146 USDT |
714,765.1300 CHAT |
0.0146 USDT |
0.0132 USDT |
0.0164 USDT |
0.0146 USDT |
| 2018-08-15 |
0.0138 USDT |
622,164.2400 CHAT |
0.0130 USDT |
0.0129 USDT |
0.0160 USDT |
0.0146 USDT |
| 2018-08-14 |
0.0128 USDT |
157,720.1700 CHAT |
0.0125 USDT |
0.0118 USDT |
0.0165 USDT |
0.0130 USDT |
| 2018-08-13 |
0.0143 USDT |
1,033,575.0800 CHAT |
0.0160 USDT |
0.0112 USDT |
0.0160 USDT |
0.0125 USDT |
| 2018-08-12 |
0.0166 USDT |
713,197.9800 CHAT |
0.0172 USDT |
0.0160 USDT |
0.0175 USDT |
0.0160 USDT |
| 2018-08-11 |
0.0169 USDT |
377,005.5200 CHAT |
0.0166 USDT |
0.0160 USDT |
0.0183 USDT |
0.0172 USDT |
| 2018-08-10 |
0.0183 USDT |
281,385.6581 CHAT |
0.0200 USDT |
0.0158 USDT |
0.0201 USDT |
0.0166 USDT |
| 2018-08-09 |
0.0203 USDT |
506,287.2500 CHAT |
0.0205 USDT |
0.0196 USDT |
0.0210 USDT |
0.0200 USDT |
| 2018-08-08 |
0.0203 USDT |
628,702.5400 CHAT |
0.0200 USDT |
0.0194 USDT |
0.0227 USDT |
0.0205 USDT |
| 2018-08-07 |
0.0226 USDT |
1,317,215.2300 CHAT |
0.0251 USDT |
0.0200 USDT |
0.0260 USDT |
0.0200 USDT |
| 2018-08-06 |
0.0243 USDT |
757,286.7700 CHAT |
0.0234 USDT |
0.0226 USDT |
0.0335 USDT |
0.0251 USDT |
| 2018-08-05 |
0.0232 USDT |
124,258.9600 CHAT |
0.0229 USDT |
0.0219 USDT |
0.0240 USDT |
0.0234 USDT |
| 2018-08-04 |
0.0231 USDT |
774,640.1600 CHAT |
0.0232 USDT |
0.0219 USDT |
0.0240 USDT |
0.0229 USDT |
| 2018-08-03 |
0.0239 USDT |
77,698.5600 CHAT |
0.0245 USDT |
0.0232 USDT |
0.0255 USDT |
0.0232 USDT |