ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,011.12
      -0.22%
      US Tech 100
      16,880.80
      -0.90%
      Dow Jones
      37,775.38
      0.06%
      Brent Oil
      87.655
      1.43%
      Bitcoin
      63,181.94
      -0.49%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. ChatCoin (Cryptocurrency:CHATUSD)

      6. ChatCoin (Cryptocurrency:CHATUSD) Historical

      CHATUSD ChatCoin

      0.001259
      -0.000011 (-0.90%)
      20:02:17 - Realtime Data

      CHATUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Apr 18 2024 0.00127 0.000044 3.59% 0.001226 0.001283 0.001217 0.00
      Apr 17 2024 0.001226 -0.000048 -3.77% 0.001277 0.001289 0.001197 0.00
      Apr 16 2024 0.001274 0.00000600 0.47% 0.001268 0.001286 0.001234 0.00
      Apr 15 2024 0.001269 -0.000047 -3.57% 0.00137 0.001374 0.001247 0.00
      Apr 14 2024 0.001316 0.000026 2.02% 0.001286 0.001317 0.001243 0.00
      Apr 13 2024 0.00129 -0.000053 -3.95% 0.001342 0.001359 0.001232 0.00
      Apr 12 2024 0.001343 -0.000059 -4.21% 0.0014 0.001424 0.001321 0.00
      Apr 11 2024 0.001401 -0.00001 -0.71% 0.001411 0.001425 0.001391 0.00
      Apr 10 2024 0.001411 0.000028 2.02% 0.001382 0.001422 0.001351 0.00
      Apr 09 2024 0.001384 -0.000051 -3.56% 0.001432 0.001435 0.001366 0.00
      Apr 08 2024 0.001434 0.000045 3.24% 0.00137 0.001454 0.001358 0.00
      Apr 07 2024 0.001389 0.00001 0.73% 0.001378 0.001405 0.001378 0.00
      Apr 06 2024 0.001379 0.000019 1.40% 0.001355 0.001392 0.00135 0.00
      Apr 05 2024 0.00136 -0.00000900 -0.66% 0.00137 0.001374 0.00132 0.00
      Apr 04 2024 0.001369 0.000046 3.48% 0.001321 0.001386 0.001302 0.00
      Apr 03 2024 0.001323 0.000013 0.99% 0.00131 0.001339 0.001292 0.00
      Apr 02 2024 0.001309 -0.000088 -6.30% 0.001393 0.001393 0.001292 0.00
      Apr 01 2024 0.001397 -0.000028 -1.96% 0.000907 0.001401 0.000905 0.00
      Mar 31 2024 0.001425 0.000032 2.30% 0.001395 0.001426 0.001394 0.00
      Mar 30 2024 0.001393 -0.00000500 -0.36% 0.001397 0.001407 0.001392 0.00
      Mar 29 2024 0.001398 -0.000017 -1.20% 0.001415 0.001419 0.001382 0.00
      Mar 28 2024 0.001415 0.000031 2.24% 0.00139 0.001432 0.001379 0.00
      Mar 27 2024 0.001385 -0.000015 -1.07% 0.0014 0.001434 0.001368 0.00
      Mar 26 2024 0.0014 0.00000100 0.07% 0.001396 0.001431 0.001388 0.00
      Mar 25 2024 0.001399 0.000052 3.86% 0.000907 0.001424 0.000905 0.00
      Mar 24 2024 0.001347 0.00006 4.66% 0.001282 0.001351 0.001277 0.00
      Mar 23 2024 0.001287 0.000018 1.42% 0.001275 0.001318 0.001261 0.00
      Mar 22 2024 0.001269 -0.000041 -3.13% 0.00131 0.001333 0.001246 0.00
      Mar 21 2024 0.001309 -0.000047 -3.46% 0.001359 0.001364 0.001293 0.00
      Mar 20 2024 0.001356 0.000112 9.04% 0.001243 0.001362 0.001217 0.00
      Mar 19 2024 0.001244 -0.000111 -8.19% 0.001354 0.001362 0.001231 0.00
      Mar 18 2024 0.001356 -0.000012 -0.88% 0.000907 0.001373 0.000905 0.00
      Mar 17 2024 0.001367 0.000063 4.83% 0.001313 0.001377 0.001292 0.00
      Mar 16 2024 0.001304 -0.000088 -6.32% 0.001391 0.0014 0.0013 0.00
      Mar 15 2024 0.001393 -0.000037 -2.59% 0.000907 0.00141 0.000905 0.00
      Mar 14 2024 0.001429 -0.000033 -2.26% 0.001461 0.001476 0.001373 0.00
      Mar 13 2024 0.001462 0.000033 2.31% 0.001428 0.001474 0.001427 0.00
      Mar 12 2024 0.001429 -0.000014 -0.97% 0.001447 0.001459 0.001385 0.00
      Mar 11 2024 0.001443 0.000062 4.49% 0.000907 0.001458 0.000905 0.00
      Mar 10 2024 0.001381 0.000011 0.80% 0.00137 0.0014 0.001366 0.00
      Mar 09 2024 0.00137 0.00000400 0.29% 0.001366 0.001374 0.001361 0.00
      Mar 08 2024 0.001366 0.000025 1.86% 0.00134 0.001401 0.00133 0.00
      Mar 07 2024 0.001342 0.00002 1.51% 0.00132 0.001361 0.001315 0.00
      Mar 06 2024 0.001322 0.000035 2.72% 0.001275 0.001352 0.001257 0.00
      Mar 05 2024 0.001287 -0.000069 -5.09% 0.001366 0.001381 0.001214 0.00
      Mar 04 2024 0.001356 0.000096 7.62% 0.000907 0.00137 0.000905 0.00
      Mar 03 2024 0.00126 0.000019 1.53% 0.00124 0.001265 0.00123 0.00
      Mar 02 2024 0.001241 -0.00001 -0.80% 0.00125 0.00125 0.001233 0.00
      Mar 01 2024 0.001251 0.000022 1.79% 0.001224 0.001263 0.001216 0.00
      Feb 29 2024 0.001229 -0.000021 -1.68% 0.001246 0.001273 0.00121 0.00
      Feb 28 2024 0.00125 0.00011 9.63% 0.001141 0.00128 0.001135 0.00
      Feb 27 2024 0.00114 0.000049 4.49% 0.001093 0.001152 0.00109 0.00
      Feb 26 2024 0.00109 0.000055 5.31% 0.000907 0.001099 0.000905 0.00
      Feb 25 2024 0.001035 0.00000400 0.39% 0.001031 0.001039 0.001026 0.00
      Feb 24 2024 0.001031 0.000014 1.38% 0.001015 0.001034 0.001012 0.00
      Feb 23 2024 0.001017 -0.00000900 -0.88% 0.001026 0.00103 0.001011 0.00
      Feb 22 2024 0.001026 -0.000013 -1.25% 0.001036 0.001041 0.001019 0.00
      Feb 21 2024 0.001039 -0.00000700 -0.67% 0.001045 0.001048 0.001014 0.00
      Feb 20 2024 0.001046 0.000011 1.06% 0.001036 0.001059 0.001016 0.00
      Feb 19 2024 0.001035 -0.00000800 -0.77% 0.000907 0.00105 0.000905 0.00
      Feb 18 2024 0.001043 0.00000800 0.77% 0.001033 0.001048 0.001025 0.00
      Feb 17 2024 0.001035 -0.00001 -0.96% 0.001043 0.001044 0.001014 0.00
      Feb 16 2024 0.001045 0.00000500 0.48% 0.001039 0.00105 0.001033 0.00
      Feb 15 2024 0.001039 0.00000200 0.19% 0.001037 0.001057 0.001027 0.00
      Feb 14 2024 0.001038 0.000044 4.43% 0.000995 0.001041 0.000986 0.00
      Feb 13 2024 0.000994 -0.00000700 -0.70% 0.000999 0.001008 0.000968 0.00
      Feb 12 2024 0.001001 0.000037 3.84% 0.000907 0.001007 0.000905 0.00
      Feb 11 2024 0.000964 0.00000700 0.73% 0.000954 0.000971 0.000952 0.00
      Feb 10 2024 0.000956 0.000013 1.38% 0.000945 0.000963 0.000938 0.00
      Feb 09 2024 0.000943 0.000036 3.97% 0.000907 0.000964 0.000905 0.00
      Feb 08 2024 0.000907 0.000022 2.48% 0.000888 0.000912 0.000887 0.00
      Feb 07 2024 0.000886 0.000023 2.67% 0.000862 0.000888 0.000855 0.00
      Feb 06 2024 0.000863 0.00001 1.17% 0.000853 0.000867 0.00085 0.00
      Feb 05 2024 0.000853 0.00000200 0.24% 0.000856 0.00087 0.000837 0.00
      Feb 04 2024 0.000851 -0.00000800 -0.93% 0.00086 0.000862 0.000847 0.00
      Feb 03 2024 0.000859 -0.00000400 -0.46% 0.000864 0.000867 0.000859 0.00
      Feb 02 2024 0.000863 0.00000300 0.35% 0.000861 0.000869 0.000852 0.00
      Feb 01 2024 0.000861 0.00000900 1.06% 0.000852 0.000865 0.000837 0.00
      Jan 31 2024 0.000852 -0.00000400 -0.47% 0.00086 0.000875 0.000847 0.00
      Jan 30 2024 0.000856 -0.00000800 -0.93% 0.000864 0.000875 0.000854 0.00
      Jan 29 2024 0.000865 0.000024 2.85% 0.000856 0.000866 0.000837 0.00
      Jan 28 2024 0.000841 -0.00000200 -0.24% 0.000843 0.000856 0.000832 0.00
      Jan 27 2024 0.000843 0.00000500 0.60% 0.000836 0.000844 0.000828 0.00
      Jan 26 2024 0.000838 0.000039 4.88% 0.000798 0.000845 0.000797 0.00
      Jan 25 2024 0.000798 -0.00000500 -0.62% 0.000801 0.000805 0.000791 0.00
      Jan 24 2024 0.000803 0.00000800 1.01% 0.000798 0.000809 0.000788 0.00
      Jan 23 2024 0.000795 0.00000400 0.51% 0.00079 0.000803 0.000771 0.00
      Jan 22 2024 0.000791 -0.00004 -4.81% 0.000856 0.000865 0.000791 0.00
      Jan 21 2024 0.000831 -0.00000300 -0.36% 0.000834 0.000837 0.00083 0.00
      Jan 20 2024 0.000834 0.00000200 0.24% 0.000831 0.000837 0.000829 0.00

      Your Recent History

      COIN
      CHATUSD
      ChatCoin
      Delayed Upgrade Clock