CHAT Historical USD Price
Daily close · Jan 20, 2018 → Jan 25, 2019Daily price history
Dec 26, 2018 → Jan 25, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-01-25 | $0.00260062 | $0.0026353 | $0.00254204 | $0.00258616 | $215,477.91 |
| 2019-01-24 | $0.00257704 | $0.00264635 | $0.00249489 | $0.00261654 | $343,830.92 |
| 2019-01-23 | $0.00244123 | $0.00264941 | $0.00242508 | $0.00258011 | $405,078.79 |
| 2019-01-22 | $0.00247396 | $0.00252632 | $0.00241214 | $0.00247269 | $265,269.65 |
| 2019-01-21 | $0.00248437 | $0.00256022 | $0.00244097 | $0.00250918 | $299,346.69 |
| 2019-01-20 | $0.00264403 | $0.00265469 | $0.00244066 | $0.0024805 | $309,056.32 |
| 2019-01-19 | $0.00247882 | $0.00267043 | $0.00247725 | $0.00261248 | $329,964.11 |
| 2019-01-18 | $0.00256174 | $0.00259657 | $0.00247636 | $0.00251806 | $402,491.78 |
| 2019-01-17 | $0.00254681 | $0.00277042 | $0.00252473 | $0.00256058 | $248,902.52 |
| 2019-01-16 | $0.00251877 | $0.00261339 | $0.00249642 | $0.00256111 | $480,482.89 |
| 2019-01-14 | $0.0025099 | $0.00258532 | $0.00244866 | $0.00256061 | $460,942.59 |
| 2019-01-13 | $0.00244525 | $0.0029857 | $0.00243093 | $0.00250895 | $504,552.95 |
| 2019-01-12 | $0.00242658 | $0.00244576 | $0.00228598 | $0.00244576 | $290,797.92 |
| 2019-01-11 | $0.00237968 | $0.00251826 | $0.00233849 | $0.00242671 | $306,475.60 |
| 2019-01-10 | $0.00265217 | $0.00271577 | $0.00236649 | $0.00237984 | $227,753.42 |
| 2019-01-09 | $0.00268236 | $0.00273875 | $0.00262173 | $0.00264764 | $403,985.48 |
| 2019-01-08 | $0.00273637 | $0.00275282 | $0.00263787 | $0.0026917 | $368,351.74 |
| 2019-01-07 | $0.00273039 | $0.00281536 | $0.00266655 | $0.00273674 | $280,104.40 |
| 2019-01-06 | $0.00270449 | $0.00281611 | $0.00269048 | $0.00276617 | $446,094.27 |
| 2019-01-05 | $0.0027214 | $0.0028102 | $0.0026952 | $0.00270949 | $419,230.72 |
| 2019-01-04 | $0.00262055 | $0.00276969 | $0.00258729 | $0.00273219 | $359,862.60 |
| 2019-01-03 | $0.00278851 | $0.00279111 | $0.00256375 | $0.00261978 | $294,256.77 |
| 2019-01-02 | $0.00271769 | $0.00280582 | $0.00265684 | $0.00279136 | $374,229.75 |
| 2019-01-01 | $0.00258248 | $0.00278075 | $0.00256095 | $0.00277166 | $300,271.81 |
| 2018-12-31 | $0.00267041 | $0.00276973 | $0.00256309 | $0.00258456 | $352,604.28 |
| 2018-12-30 | $0.00265549 | $0.00269898 | $0.00261133 | $0.00267175 | $372,620.10 |
| 2018-12-29 | $0.00277675 | $0.002795 | $0.00258689 | $0.00265286 | $288,920.68 |
| 2018-12-28 | $0.00262835 | $0.00290011 | $0.00252278 | $0.00277601 | $389,347.81 |
| 2018-12-27 | $0.00274697 | $0.00284871 | $0.0025784 | $0.00263969 | $256,272.33 |
| 2018-12-26 | $0.00275646 | $0.00283752 | $0.00255253 | $0.00274622 | $419,159.55 |