ChatCoin Historical Data

CHAT Page 30
Download
Date Close Price change Market cap Trading volume
Sep 28, 2019 $ 0.00252
-2.80%
$ 132,394 $ 695,689
Sep 27, 2019 $ 0.00259
+0.79%
$ 136,184 $ 67,397
Sep 26, 2019 $ 0.00257
-4.45%
$ 135,110 $ 540,575
Sep 25, 2019 $ 0.00269
-7.07%
$ 141,191 $ 109,776
Sep 24, 2019 $ 0.00287
-18.22%
$ 150,436 $ 609,131
Sep 23, 2019 $ 0.0035
-4.57%
$ 183,962 $ 144,661
Sep 22, 2019 $ 0.00367
-0.56%
$ 192,764 $ 385,575
Sep 21, 2019 $ 0.00369
-1.28%
$ 193,855 $ 706,887
Sep 20, 2019 $ 0.00374
-0.13%
$ 196,360 $ 64,197
Sep 19, 2019 $ 0.00374
+1.28%
$ 196,611 $ 511,299
Sep 18, 2019 $ 0.0037
-3.37%
$ 194,094 $ 675,691
Sep 17, 2019 $ 0.00383
+3.56%
$ 200,880 $ 113,304
Sep 16, 2019 $ 0.0037
+3.03%
$ 194,078 $ 465,774
Sep 15, 2019 $ 0.00359
+1.68%
$ 188,387 $ 706,823
Sep 14, 2019 $ 0.00353
-3.62%
$ 185,265 $ 68,090
Sep 13, 2019 $ 0.00366
+3.85%
$ 192,223 $ 275,858
Sep 12, 2019 $ 0.00353
-1.15%
$ 185,106 $ 382,003
Sep 11, 2019 $ 0.00356
-1.80%
$ 186,815 $ 578,040
Sep 10, 2019 $ 0.00363
-4.77%
$ 190,558 $ 582,585
Sep 9, 2019 $ 0.0038
+0.18%
$ 199,734 $ 62,802
Sep 8, 2019 $ 0.0038
+0.81%
$ 199,366 $ 643,026
Sep 7, 2019 $ 0.00377
+0.42%
$ 197,754 $ 206,274
Sep 6, 2019 $ 0.00375
+0.97%
$ 197,083 $ 386,530
Sep 5, 2019 $ 0.00372
-1.35%
$ 195,195 $ 408,999
Sep 4, 2019 $ 0.00376
+1.49%
$ 197,280 $ 625,726
Sep 3, 2019 $ 0.0037
-4.53%
$ 194,417 $ 473,472
Sep 2, 2019 $ 0.00388
+0.24%
$ 203,650 $ 56,794
Sep 1, 2019 $ 0.00388
-0.21%
$ 203,728 $ 385,793
Aug 31, 2019 $ 0.00389
+3.94%
$ 204,152 $ 68,916
Aug 30, 2019 $ 0.00374
-0.43%
$ 196,406 $ 746,238
Aug 29, 2019 $ 0.00376
-9.52%
$ 197,266 $ 463,254
Aug 28, 2019 $ 0.00415
-7.09%
$ 218,025 $ 472,567
Aug 27, 2019 $ 0.00447
-10.06%
$ 234,663 $ 547,384
Aug 26, 2019 $ 0.00495
+3.05%
$ 260,037 $ 556,511
Aug 25, 2019 $ 0.00481
+6.58%
$ 252,298 $ 546,340
Aug 24, 2019 $ 0.00451
-7.74%
$ 236,693 $ 554,726
Aug 23, 2019 $ 0.00489
+9.95%
$ 256,555 $ 743,678
Aug 22, 2019 $ 0.00444
+1.82%
$ 233,326 $ 536,747
Aug 21, 2019 $ 0.00437
+4.38%
$ 229,426 $ 457,284
Aug 20, 2019 $ 0.00419
-0.67%
$ 219,800 $ 448,836
Aug 19, 2019 $ 0.00419
+4.12%
$ 220,078 $ 575,223
Aug 18, 2019 $ 0.00403
+2.13%
$ 211,498 $ 464,269
Aug 17, 2019 $ 0.00394
+3.19%
$ 206,828 $ 586,837
Aug 16, 2019 $ 0.0038
+0.01%
$ 199,604 $ 798,259
Aug 15, 2019 $ 0.00378
-2.77%
$ 198,612 $ 105,718
Aug 14, 2019 $ 0.00388
-2.96%
$ 203,758 $ 518,141
Aug 13, 2019 $ 0.004
-1.83%
$ 209,957 $ 387,897
Aug 12, 2019 $ 0.00408
-1.57%
$ 214,094 $ 505,920
Aug 11, 2019 $ 0.00414
+1.13%
$ 217,430 $ 414,291
Aug 10, 2019 $ 0.0041
+0.04%
$ 215,005 $ 620,589