Identifier on OKEx: CHAT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-08-02 |
0.0248 USDT |
544,550.6500 CHAT |
0.0251 USDT |
0.0221 USDT |
0.0267 USDT |
0.0245 USDT |
| 2018-08-01 |
0.0262 USDT |
1,097,353.5500 CHAT |
0.0272 USDT |
0.0251 USDT |
0.0299 USDT |
0.0251 USDT |
| 2018-07-31 |
0.0277 USDT |
116,912.6600 CHAT |
0.0282 USDT |
0.0255 USDT |
0.0312 USDT |
0.0272 USDT |
| 2018-07-30 |
0.0310 USDT |
494,009.7948 CHAT |
0.0338 USDT |
0.0281 USDT |
0.0338 USDT |
0.0282 USDT |
| 2018-07-29 |
0.0345 USDT |
93,022.6000 CHAT |
0.0352 USDT |
0.0338 USDT |
0.0357 USDT |
0.0338 USDT |
| 2018-07-28 |
0.0352 USDT |
200,551.4900 CHAT |
0.0352 USDT |
0.0340 USDT |
0.0357 USDT |
0.0352 USDT |
| 2018-07-27 |
0.0363 USDT |
159,214.8300 CHAT |
0.0373 USDT |
0.0352 USDT |
0.0373 USDT |
0.0352 USDT |
| 2018-07-26 |
0.0375 USDT |
1,066,780.6200 CHAT |
0.0376 USDT |
0.0341 USDT |
0.0400 USDT |
0.0373 USDT |
| 2018-07-25 |
0.0373 USDT |
1,247,629.7200 CHAT |
0.0370 USDT |
0.0362 USDT |
0.0388 USDT |
0.0376 USDT |
| 2018-07-24 |
0.0359 USDT |
1,680,794.7500 CHAT |
0.0347 USDT |
0.0342 USDT |
0.0394 USDT |
0.0370 USDT |
| 2018-07-23 |
0.0343 USDT |
1,429,222.1200 CHAT |
0.0338 USDT |
0.0321 USDT |
0.0369 USDT |
0.0347 USDT |
| 2018-07-22 |
0.0338 USDT |
734,988.7300 CHAT |
0.0338 USDT |
0.0322 USDT |
0.0361 USDT |
0.0338 USDT |
| 2018-07-21 |
0.0338 USDT |
531,054.2400 CHAT |
0.0337 USDT |
0.0325 USDT |
0.0348 USDT |
0.0338 USDT |
| 2018-07-20 |
0.0339 USDT |
795,612.8500 CHAT |
0.0341 USDT |
0.0318 USDT |
0.0374 USDT |
0.0337 USDT |
| 2018-07-19 |
0.0364 USDT |
1,781,944.0500 CHAT |
0.0386 USDT |
0.0339 USDT |
0.0386 USDT |
0.0341 USDT |
| 2018-07-18 |
0.0403 USDT |
1,179,768.8500 CHAT |
0.0419 USDT |
0.0377 USDT |
0.0433 USDT |
0.0386 USDT |
| 2018-07-17 |
0.0409 USDT |
2,095,864.7600 CHAT |
0.0398 USDT |
0.0398 USDT |
0.0459 USDT |
0.0419 USDT |
| 2018-07-16 |
0.0402 USDT |
2,558,445.0400 CHAT |
0.0406 USDT |
0.0382 USDT |
0.0436 USDT |
0.0398 USDT |
| 2018-07-15 |
0.0413 USDT |
8,242,983.7000 CHAT |
0.0420 USDT |
0.0370 USDT |
0.0436 USDT |
0.0406 USDT |
| 2018-07-14 |
0.0411 USDT |
552,843.1800 CHAT |
0.0401 USDT |
0.0401 USDT |
0.0430 USDT |
0.0420 USDT |
| 2018-07-13 |
0.0411 USDT |
184,629.2500 CHAT |
0.0421 USDT |
0.0401 USDT |
0.0421 USDT |
0.0401 USDT |
| 2018-07-12 |
0.0420 USDT |
351,549.4000 CHAT |
0.0419 USDT |
0.0400 USDT |
0.0432 USDT |
0.0421 USDT |
| 2018-07-11 |
0.0424 USDT |
430,061.4700 CHAT |
0.0428 USDT |
0.0371 USDT |
0.0450 USDT |
0.0419 USDT |
| 2018-07-10 |
0.0440 USDT |
1,069,526.1600 CHAT |
0.0452 USDT |
0.0397 USDT |
0.0505 USDT |
0.0427 USDT |
| 2018-07-09 |
0.0479 USDT |
677,565.2000 CHAT |
0.0506 USDT |
0.0400 USDT |
0.0506 USDT |
0.0452 USDT |
| 2018-07-08 |
0.0516 USDT |
837,958.7500 CHAT |
0.0524 USDT |
0.0505 USDT |
0.0547 USDT |
0.0507 USDT |
| 2018-07-07 |
0.0512 USDT |
564,507.5700 CHAT |
0.0500 USDT |
0.0498 USDT |
0.0545 USDT |
0.0524 USDT |
| 2018-07-06 |
0.0503 USDT |
162,839.6300 CHAT |
0.0506 USDT |
0.0500 USDT |
0.0534 USDT |
0.0500 USDT |
| 2018-07-05 |
0.0513 USDT |
1,129,470.4500 CHAT |
0.0520 USDT |
0.0487 USDT |
0.0558 USDT |
0.0506 USDT |
| 2018-07-04 |
0.0534 USDT |
967,788.1300 CHAT |
0.0548 USDT |
0.0520 USDT |
0.0560 USDT |
0.0520 USDT |
| 2018-07-03 |
0.0525 USDT |
2,895,300.2500 CHAT |
0.0502 USDT |
0.0491 USDT |
0.0620 USDT |
0.0548 USDT |
| 2018-07-02 |
0.0498 USDT |
1,792,623.2500 CHAT |
0.0494 USDT |
0.0490 USDT |
0.0534 USDT |
0.0502 USDT |
| 2018-07-01 |
0.0470 USDT |
1,348,821.2500 CHAT |
0.0446 USDT |
0.0446 USDT |
0.0516 USDT |
0.0494 USDT |
| 2018-06-30 |
0.0447 USDT |
3,153,619.4600 CHAT |
0.0448 USDT |
0.0444 USDT |
0.0498 USDT |
0.0446 USDT |
| 2018-06-29 |
0.0429 USDT |
358,762.6400 CHAT |
0.0410 USDT |
0.0408 USDT |
0.0498 USDT |
0.0448 USDT |
| 2018-06-28 |
0.0428 USDT |
465,041.1500 CHAT |
0.0446 USDT |
0.0402 USDT |
0.0448 USDT |
0.0410 USDT |
| 2018-06-27 |
0.0438 USDT |
270,886.2500 CHAT |
0.0435 USDT |
0.0420 USDT |
0.0441 USDT |
0.0440 USDT |
| 2018-06-26 |
0.0438 USDT |
226,079.1900 CHAT |
0.0440 USDT |
0.0416 USDT |
0.0457 USDT |
0.0435 USDT |
| 2018-06-25 |
0.0455 USDT |
637,192.4500 CHAT |
0.0470 USDT |
0.0432 USDT |
0.0594 USDT |
0.0440 USDT |
| 2018-06-24 |
0.0444 USDT |
492,088.8300 CHAT |
0.0417 USDT |
0.0417 USDT |
0.0470 USDT |
0.0470 USDT |
| 2018-06-23 |
0.0447 USDT |
1,418,631.7900 CHAT |
0.0477 USDT |
0.0395 USDT |
0.0492 USDT |
0.0417 USDT |
| 2018-06-22 |
0.0483 USDT |
1,983,782.2200 CHAT |
0.0489 USDT |
0.0471 USDT |
0.0550 USDT |
0.0477 USDT |
| 2018-06-21 |
0.0522 USDT |
7,866,960.6800 CHAT |
0.0554 USDT |
0.0478 USDT |
0.0638 USDT |
0.0489 USDT |
| 2018-06-20 |
0.0519 USDT |
6,026,425.6600 CHAT |
0.0484 USDT |
0.0480 USDT |
0.0660 USDT |
0.0554 USDT |
| 2018-06-19 |
0.0491 USDT |
1,509,668.0300 CHAT |
0.0496 USDT |
0.0465 USDT |
0.0504 USDT |
0.0485 USDT |
| 2018-06-18 |
0.0481 USDT |
1,780,471.0300 CHAT |
0.0466 USDT |
0.0466 USDT |
0.0506 USDT |
0.0496 USDT |
| 2018-06-17 |
0.0474 USDT |
1,576,711.5400 CHAT |
0.0481 USDT |
0.0460 USDT |
0.0487 USDT |
0.0466 USDT |
| 2018-06-16 |
0.0482 USDT |
539,953.1000 CHAT |
0.0482 USDT |
0.0466 USDT |
0.0504 USDT |
0.0481 USDT |
| 2018-06-15 |
0.0476 USDT |
1,282,781.4900 CHAT |
0.0470 USDT |
0.0457 USDT |
0.0512 USDT |
0.0482 USDT |
| 2018-06-14 |
0.0465 USDT |
1,242,689.6000 CHAT |
0.0460 USDT |
0.0460 USDT |
0.0506 USDT |
0.0470 USDT |