Identifier on OKEx: CHAT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-06-13 |
0.0458 USDT |
1,647,669.3200 CHAT |
0.0456 USDT |
0.0412 USDT |
0.0531 USDT |
0.0460 USDT |
| 2018-06-12 |
0.0486 USDT |
2,577,256.2900 CHAT |
0.0519 USDT |
0.0450 USDT |
0.0531 USDT |
0.0452 USDT |
| 2018-06-11 |
0.0516 USDT |
1,841,701.8000 CHAT |
0.0512 USDT |
0.0511 USDT |
0.0579 USDT |
0.0519 USDT |
| 2018-06-10 |
0.0569 USDT |
3,816,131.8600 CHAT |
0.0625 USDT |
0.0502 USDT |
0.0778 USDT |
0.0512 USDT |
| 2018-06-09 |
0.0657 USDT |
3,112,622.5400 CHAT |
0.0688 USDT |
0.0612 USDT |
0.0702 USDT |
0.0625 USDT |
| 2018-06-08 |
0.0700 USDT |
2,024,354.8500 CHAT |
0.0712 USDT |
0.0688 USDT |
0.0795 USDT |
0.0688 USDT |
| 2018-06-07 |
0.0736 USDT |
1,784,254.6300 CHAT |
0.0760 USDT |
0.0701 USDT |
0.0781 USDT |
0.0711 USDT |
| 2018-06-06 |
0.0766 USDT |
422,692.1400 CHAT |
0.0775 USDT |
0.0751 USDT |
0.0793 USDT |
0.0756 USDT |
| 2018-06-05 |
0.0769 USDT |
1,028,998.1900 CHAT |
0.0763 USDT |
0.0742 USDT |
0.0800 USDT |
0.0775 USDT |
| 2018-06-04 |
0.0766 USDT |
1,392,680.4400 CHAT |
0.0768 USDT |
0.0715 USDT |
0.0790 USDT |
0.0763 USDT |
| 2018-06-03 |
0.0808 USDT |
1,174,506.0200 CHAT |
0.0848 USDT |
0.0760 USDT |
0.0860 USDT |
0.0768 USDT |
| 2018-06-02 |
0.0846 USDT |
1,839,668.1700 CHAT |
0.0844 USDT |
0.0780 USDT |
0.0870 USDT |
0.0848 USDT |
| 2018-06-01 |
0.0818 USDT |
1,523,762.1900 CHAT |
0.0792 USDT |
0.0792 USDT |
0.0848 USDT |
0.0844 USDT |
| 2018-05-31 |
0.0809 USDT |
1,546,880.5000 CHAT |
0.0825 USDT |
0.0750 USDT |
0.0828 USDT |
0.0792 USDT |
| 2018-05-30 |
0.0812 USDT |
1,933,931.4300 CHAT |
0.0798 USDT |
0.0766 USDT |
0.0850 USDT |
0.0825 USDT |
| 2018-05-29 |
0.0806 USDT |
1,583,433.8400 CHAT |
0.0813 USDT |
0.0782 USDT |
0.0848 USDT |
0.0798 USDT |
| 2018-05-28 |
0.0813 USDT |
3,320,180.2800 CHAT |
0.0813 USDT |
0.0736 USDT |
0.0845 USDT |
0.0813 USDT |
| 2018-05-27 |
0.0845 USDT |
3,096,781.0000 CHAT |
0.0877 USDT |
0.0785 USDT |
0.0928 USDT |
0.0813 USDT |
| 2018-05-26 |
0.0875 USDT |
2,165,831.0300 CHAT |
0.0872 USDT |
0.0835 USDT |
0.0946 USDT |
0.0877 USDT |
| 2018-05-25 |
0.0831 USDT |
4,974,771.2700 CHAT |
0.0789 USDT |
0.0771 USDT |
0.0948 USDT |
0.0872 USDT |
| 2018-05-24 |
0.0791 USDT |
1,502,386.8800 CHAT |
0.0793 USDT |
0.0711 USDT |
0.0888 USDT |
0.0789 USDT |
| 2018-05-23 |
0.0775 USDT |
1,622,222.5900 CHAT |
0.0756 USDT |
0.0710 USDT |
0.0816 USDT |
0.0793 USDT |
| 2018-05-22 |
0.0840 USDT |
1,916,015.3400 CHAT |
0.0924 USDT |
0.0756 USDT |
0.0925 USDT |
0.0756 USDT |
| 2018-05-21 |
0.0953 USDT |
1,241,877.9200 CHAT |
0.0982 USDT |
0.0911 USDT |
0.1009 USDT |
0.0924 USDT |
| 2018-05-20 |
0.0995 USDT |
2,478,267.9800 CHAT |
0.1007 USDT |
0.0972 USDT |
0.1070 USDT |
0.0982 USDT |
| 2018-05-19 |
0.1016 USDT |
3,175,106.9500 CHAT |
0.1024 USDT |
0.0961 USDT |
0.1080 USDT |
0.1007 USDT |
| 2018-05-18 |
0.1022 USDT |
2,218,645.3800 CHAT |
0.1019 USDT |
0.1002 USDT |
0.1088 USDT |
0.1024 USDT |
| 2018-05-17 |
0.1055 USDT |
2,051,781.3700 CHAT |
0.1091 USDT |
0.0950 USDT |
0.1111 USDT |
0.1019 USDT |
| 2018-05-16 |
0.1042 USDT |
1,671,698.9900 CHAT |
0.0992 USDT |
0.0968 USDT |
0.1100 USDT |
0.1091 USDT |
| 2018-05-15 |
0.1039 USDT |
1,922,353.9700 CHAT |
0.1086 USDT |
0.0931 USDT |
0.1090 USDT |
0.0992 USDT |
| 2018-05-14 |
0.1083 USDT |
3,020,993.2800 CHAT |
0.1079 USDT |
0.1035 USDT |
0.1145 USDT |
0.1086 USDT |
| 2018-05-13 |
0.1090 USDT |
2,237,906.5600 CHAT |
0.1100 USDT |
0.0979 USDT |
0.1126 USDT |
0.1079 USDT |
| 2018-05-12 |
0.1036 USDT |
1,295,440.5700 CHAT |
0.0971 USDT |
0.0953 USDT |
0.1114 USDT |
0.1100 USDT |
| 2018-05-11 |
0.1014 USDT |
2,933,275.3300 CHAT |
0.1059 USDT |
0.0859 USDT |
0.1082 USDT |
0.0968 USDT |
| 2018-05-10 |
0.1180 USDT |
4,548,564.5900 CHAT |
0.1300 USDT |
0.0981 USDT |
0.1317 USDT |
0.1059 USDT |
| 2018-05-09 |
0.1301 USDT |
3,649,939.8900 CHAT |
0.1302 USDT |
0.1273 USDT |
0.1350 USDT |
0.1300 USDT |
| 2018-05-08 |
0.1330 USDT |
3,271,347.1700 CHAT |
0.1357 USDT |
0.1204 USDT |
0.1393 USDT |
0.1302 USDT |
| 2018-05-07 |
0.1371 USDT |
5,085,796.1300 CHAT |
0.1385 USDT |
0.1312 USDT |
0.1540 USDT |
0.1357 USDT |
| 2018-05-06 |
0.1406 USDT |
11,121,687.5800 CHAT |
0.1426 USDT |
0.1272 USDT |
0.1508 USDT |
0.1385 USDT |
| 2018-05-05 |
0.1506 USDT |
11,566,282.0800 CHAT |
0.1601 USDT |
0.1401 USDT |
0.1820 USDT |
0.1410 USDT |
| 2018-05-04 |
0.1539 USDT |
16,023,726.8688 CHAT |
0.1478 USDT |
0.1460 USDT |
0.2200 USDT |
0.1600 USDT |
| 2018-05-03 |
0.1457 USDT |
7,773,154.9000 CHAT |
0.1436 USDT |
0.1351 USDT |
0.1640 USDT |
0.1478 USDT |
| 2018-05-02 |
0.1414 USDT |
2,665,734.5300 CHAT |
0.1391 USDT |
0.1325 USDT |
0.1450 USDT |
0.1436 USDT |
| 2018-05-01 |
0.1359 USDT |
7,476,419.3100 CHAT |
0.1326 USDT |
0.1269 USDT |
0.1448 USDT |
0.1391 USDT |
| 2018-04-30 |
0.1333 USDT |
5,212,108.0600 CHAT |
0.1340 USDT |
0.1141 USDT |
0.1414 USDT |
0.1326 USDT |