Market Cap:

ChatCoin ChatCoin (CHAT)

0.004892 USD (-12.27%)
0.00000109 BTC (-10.52%)

Buy

Get Wallet

Crypto-Backed Loan

Market Cap
3,375,190 USD
750 BTC
Volume (24h)
274,019 USD
60.87 BTC
Circulating Supply
690,000,640 CHAT
Total Supply
1,000,000,000 CHAT

Historical data for ChatCoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Nov 21, 2018 0.006759 0.006783 0.004939 0.005171 297,240 3,568,235
Nov 20, 2018 0.005481 0.007896 0.005339 0.006499 70,459 4,484,611
Nov 19, 2018 0.008787 0.009080 0.005271 0.005407 197,588 3,731,178
Nov 18, 2018 0.006244 0.009080 0.006244 0.009080 54,723 6,265,123
Nov 17, 2018 0.006981 0.009255 0.006188 0.006311 204,390 4,354,932
Nov 16, 2018 0.006661 0.007888 0.006468 0.007116 105,185 4,910,224
Nov 15, 2018 0.007284 0.007559 0.006343 0.006864 236,525 4,736,095
Nov 14, 2018 0.009027 0.009632 0.006814 0.007249 304,772 5,001,483
Nov 13, 2018 0.010187 0.013060 0.008920 0.008920 288,400 6,154,633
Nov 12, 2018 0.011993 0.013973 0.009532 0.010360 285,875 7,148,062
Nov 11, 2018 0.010252 0.013672 0.009902 0.012304 61,684 8,489,975
Nov 10, 2018 0.010471 0.011873 0.009965 0.010191 280,724 7,031,590
Nov 09, 2018 0.012154 0.012725 0.010014 0.010481 276,451 7,231,690
Nov 08, 2018 0.010618 0.012308 0.010398 0.012159 148,110 8,389,856
Nov 07, 2018 0.010409 0.011787 0.009948 0.010584 599,709 7,302,760
Nov 06, 2018 0.010619 0.011292 0.010038 0.010419 214,531 7,365,343
Nov 05, 2018 0.011237 0.011339 0.009978 0.010762 181,463 7,425,442
Nov 04, 2018 0.010480 0.012319 0.010315 0.010695 204,810 7,379,350
Nov 03, 2018 0.010877 0.011162 0.010433 0.010480 167,910 7,231,069
Nov 02, 2018 0.010662 0.011085 0.010544 0.010877 262,251 7,504,792
Nov 01, 2018 0.010896 0.013374 0.010490 0.010681 226,095 7,369,966
Oct 31, 2018 0.011169 0.012204 0.010735 0.010896 303,803 7,518,178
Oct 30, 2018 0.011070 0.011712 0.010965 0.011106 271,927 7,662,802
Oct 29, 2018 0.011682 0.012284 0.010964 0.011239 383,997 7,755,055
Oct 28, 2018 0.011825 0.012327 0.011175 0.011640 410,440 8,031,607
Oct 27, 2018 0.012020 0.012278 0.011345 0.011777 149,712 8,125,862
Oct 26, 2018 0.011365 0.012084 0.011098 0.012058 409,356 8,320,166
Oct 25, 2018 0.012385 0.012959 0.011202 0.011567 843,418 7,980,892
Oct 24, 2018 0.012316 0.012714 0.012294 0.012381 128,085 8,542,760
Oct 23, 2018 0.012482 0.013326 0.012098 0.012350 142,099 8,521,439
* Earliest data in range (UTC time)
** Latest data in range (UTC time)