ChatCoin (CHAT) current price is $0.026066.

ChatCoin current price is $0.026066 with a marketcap of $17.99 M. Its price is -5.36% down in last 24 hours.


  • chatcoin
    ChatCoin(CHAT)
  • Price
    $0.026066
  • 1h %
    -0.32%
  • 24h %
    -5.36%
  • 7d %
    32.63%
  • Market Cap
    $17.99 M
  • Volume
    $1.84 M
  • Available Supply
    690.00 M CHAT
  • Rank
    225


More Info About Coin

OpenChat is an open source organization founded by Google former employees. The main definition of blockchain based chat protocol Bimp. In the traditional XMPP protocol adds a digital asset can be transmitted in each IM function. BeeChat will give its full support to all OpenChat projects.

Historical Data

Date Price Volume Market Cap
20/01/2018 $0.339611 $6.89 M $0
21/01/2018 $0.354415 $6.87 M $0
22/01/2018 $0.302546 $4.53 M $0
23/01/2018 $0.248112 $6.09 M $0
24/01/2018 $0.290624 $6.04 M $0
25/01/2018 $0.328443 $7.15 M $0
26/01/2018 $0.333552 $7.35 M $0
27/01/2018 $0.316638 $5.89 M $0
28/01/2018 $0.333376 $5.57 M $0
29/01/2018 $0.349859 $4.99 M $0
30/01/2018 $0.313529 $3.41 M $0
31/01/2018 $0.28102 $2.86 M $0
01/02/2018 $0.413664 $84.66 M $0
02/02/2018 $0.319643 $28.27 M $0
03/02/2018 $0.280933 $9.40 M $0
04/02/2018 $0.314084 $7.70 M $0
05/02/2018 $0.259189 $5.40 M $0
06/02/2018 $0.257063 $13.29 M $0
07/02/2018 $0.267252 $8.74 M $0
08/02/2018 $0.269696 $7.08 M $0
09/02/2018 $0.266102 $6.30 M $0
10/02/2018 $0.294568 $5.13 M $0
11/02/2018 $0.264257 $2.95 M $0
12/02/2018 $0.255824 $4.91 M $0
13/02/2018 $0.26064 $4.50 M $0
14/02/2018 $0.219839 $14.30 M $0
15/02/2018 $0.233969 $16.11 M $0
16/02/2018 $0.259786 $20.32 M $0
17/02/2018 $0.254158 $8.34 M $0
18/02/2018 $0.268018 $9.92 M $0
19/02/2018 $0.23811 $7.89 M $0
20/02/2018 $0.241407 $7.90 M $0
21/02/2018 $0.220554 $6.70 M $0
22/02/2018 $0.21393 $9.34 M $0
23/02/2018 $0.192374 $3.11 M $0
24/02/2018 $0.225488 $11.21 M $0
25/02/2018 $0.203031 $4.44 M $0
26/02/2018 $0.197465 $2.13 M $0
27/02/2018 $0.198734 $2.66 M $0
28/02/2018 $0.207345 $7.00 M $0
01/03/2018 $0.194866 $2.87 M $0
02/03/2018 $0.196798 $3.18 M $0
03/03/2018 $0.191548 $2.48 M $0
04/03/2018 $0.182571 $3.01 M $0
05/03/2018 $0.186885 $2.36 M $0
06/03/2018 $0.178472 $8.19 M $0
07/03/2018 $0.160459 $3.66 M $0
08/03/2018 $0.12313 $4.76 M $0
09/03/2018 $0.110012 $3.42 M $0
10/03/2018 $0.113609 $3.08 M $0
11/03/2018 $0.103143 $4.29 M $0
12/03/2018 $0.114684 $3.13 M $0
13/03/2018 $0.109011 $2.45 M $0
14/03/2018 $0.106251 $2.15 M $0
15/03/2018 $0.0859577 $2.69 M $0
16/03/2018 $0.10296 $27.23 M $0
17/03/2018 $0.096465 $15.30 M $0
18/03/2018 $0.0828889 $4.99 M $0
19/03/2018 $0.081265 $4.03 M $0
20/03/2018 $0.0870111 $2.73 M $0
21/03/2018 $0.0882875 $2.11 M $0
22/03/2018 $0.0928622 $2.68 M $0
23/03/2018 $0.0868042 $7.02 M $0
24/03/2018 $0.0907829 $4.17 M $0
25/03/2018 $0.0898293 $2.64 M $0
26/03/2018 $0.0907185 $2.91 M $0
27/03/2018 $0.0802004 $3.11 M $0
28/03/2018 $0.0837573 $2.35 M $0
29/03/2018 $0.0935743 $4.86 M $0
30/03/2018 $0.0802919 $4.21 M $0
31/03/2018 $0.0890819 $5.40 M $0
01/04/2018 $0.0814288 $2.73 M $0
02/04/2018 $0.0777649 $1.83 M $0
03/04/2018 $0.0778186 $1.62 M $0
04/04/2018 $0.0781804 $4.74 M $0
05/04/2018 $0.0699549 $2.19 M $0
06/04/2018 $0.0687513 $2.19 M $0
07/04/2018 $0.0688769 $2.21 M $0
08/04/2018 $0.0698259 $2.19 M $0
09/04/2018 $0.0724332 $2.17 M $0
10/04/2018 $0.0689707 $1.87 M $0
11/04/2018 $0.070666 $3.02 M $0
12/04/2018 $0.0716601 $3.38 M $0
13/04/2018 $0.0821387 $4.60 M $0
14/04/2018 $0.084154 $4.65 M $0
15/04/2018 $0.086719 $2.42 M $0
16/04/2018 $0.0878045 $3.84 M $0
17/04/2018 $0.0898808 $4.62 M $0
18/04/2018 $0.0901776 $3.71 M $0
19/04/2018 $0.0976872 $3.51 M $0
20/04/2018 $0.117177 $16.75 M $0
21/04/2018 $0.120992 $7.18 M $0
22/04/2018 $0.114564 $5.46 M $0
23/04/2018 $0.15834 $27.22 M $0
24/04/2018 $0.145877 $8.95 M $0
25/04/2018 $0.13982 $10.47 M $0
26/04/2018 $0.120237 $6.37 M $0
27/04/2018 $0.12525 $4.36 M $0
28/04/2018 $0.122741 $3.98 M $0
29/04/2018 $0.133974 $5.36 M $0
30/04/2018 $0.139707 $8.07 M $0
01/05/2018 $0.120852 $6.60 M $0
02/05/2018 $0.130744 $6.14 M $0
03/05/2018 $0.13808 $8.04 M $0
04/05/2018 $0.137732 $6.63 M $0
05/05/2018 $0.168782 $25.21 M $0
06/05/2018 $0.162994 $21.03 M $0
07/05/2018 $0.134193 $9.69 M $0
08/05/2018 $0.144332 $5.20 M $0
09/05/2018 $0.133007 $4.25 M $0
10/05/2018 $0.128479 $3.80 M $0
11/05/2018 $0.116311 $3.45 M $0
12/05/2018 $0.103127 $3.17 M $0
13/05/2018 $0.101574 $3.23 M $0
14/05/2018 $0.104602 $2.60 M $0
15/05/2018 $0.106038 $3.40 M $0
16/05/2018 $0.0974246 $2.87 M $0
17/05/2018 $0.104692 $1.98 M $0
18/05/2018 $0.0989041 $3.45 M $0
19/05/2018 $0.102126 $2.09 M $0
20/05/2018 $0.0999847 $1.72 M $0
21/05/2018 $0.102243 $2.15 M $0
22/05/2018 $0.0965048 $1.72 M $0
23/05/2018 $0.0849884 $1.43 M $0
24/05/2018 $0.0770268 $1.56 M $0
25/05/2018 $0.0789445 $1.38 M $0
26/05/2018 $0.0783246 $957,240 $0
27/05/2018 $0.0857869 $5.45 M $0
28/05/2018 $0.0875161 $2.43 M $0
29/05/2018 $0.0768473 $1.90 M $0
30/05/2018 $0.0833367 $1.85 M $0
31/05/2018 $0.0777658 $1.88 M $0
01/06/2018 $0.0802328 $1.54 M $0
02/06/2018 $0.0802684 $1.59 M $0
03/06/2018 $0.0825504 $1.67 M $0
04/06/2018 $0.0832419 $1.70 M $0
05/06/2018 $0.0752146 $1.47 M $0
06/06/2018 $0.0782346 $1.40 M $0
07/06/2018 $0.078007 $881,599 $0
08/06/2018 $0.0743323 $1.06 M $0
09/06/2018 $0.0715815 $1.32 M $0
10/06/2018 $0.0650556 $1.38 M $0
11/06/2018 $0.0558511 $6.04 M $0
12/06/2018 $0.0547302 $2.10 M $0
13/06/2018 $0.0488418 $1.34 M $0
14/06/2018 $0.0477351 $880,204 $0
15/06/2018 $0.0481143 $1.03 M $0
16/06/2018 $0.0464442 $560,527 $0
17/06/2018 $0.049647 $1.47 M $0
18/06/2018 $0.047528 $458,759 $0
19/06/2018 $0.0487621 $849,126 $0
20/06/2018 $0.0468635 $681,804 $0
21/06/2018 $0.0493434 $515,234 $0
22/06/2018 $0.0554397 $4.78 M $0
23/06/2018 $0.051156 $3.26 M $0
24/06/2018 $0.0471309 $731,021 $0
25/06/2018 $0.0434296 $836,452 $0
26/06/2018 $0.0448149 $469,711 $0
27/06/2018 $0.0422891 $317,171 $0
28/06/2018 $0.0440808 $388,651 $0
29/06/2018 $0.0416181 $569,312 $0
30/06/2018 $0.0452858 $474,804 $0
01/07/2018 $0.0459785 $1.05 M $0
02/07/2018 $0.0475597 $790,073 $0
03/07/2018 $0.0513869 $1.71 M $0
04/07/2018 $0.0496899 $4.48 M $0
05/07/2018 $0.0543703 $1.97 M $0
06/07/2018 $0.051919 $1.20 M $0
07/07/2018 $0.0510766 $780,494 $0
08/07/2018 $0.0524525 $522,085 $0
09/07/2018 $0.0511607 $700,365 $0
10/07/2018 $0.0465294 $777,634 $0
11/07/2018 $0.0431587 $640,716 $0
12/07/2018 $0.0424363 $775,650 $0
13/07/2018 $0.0420211 $866,237 $0
14/07/2018 $0.0417456 $457,113 $0
15/07/2018 $0.0408394 $425,242 $0
16/07/2018 $0.0418123 $372,554 $0
17/07/2018 $0.0413213 $4.35 M $0
18/07/2018 $0.0435684 $2.04 M $0
19/07/2018 $0.0388797 $2.04 M $0
20/07/2018 $0.0365578 $1.09 M $0
21/07/2018 $0.0321691 $1.14 M $0
22/07/2018 $0.0333792 $616,280 $0
23/07/2018 $0.0340198 $459,038 $0
24/07/2018 $0.0324063 $1.35 M $0
25/07/2018 $0.0348262 $1.51 M $0
26/07/2018 $0.0368749 $1.28 M $0
27/07/2018 $0.0343396 $699,082 $0
28/07/2018 $0.0363699 $1.47 M $0
29/07/2018 $0.0351828 $372,323 $0
30/07/2018 $0.0346368 $496,400 $0
31/07/2018 $0.0318296 $322,584 $0
01/08/2018 $0.0275193 $568,878 $0
02/08/2018 $0.0277825 $342,693 $0
03/08/2018 $0.024384 $375,125 $0
04/08/2018 $0.0248886 $340,565 $0
05/08/2018 $0.0225048 $324,626 $0
06/08/2018 $0.0240336 $279,447 $0
07/08/2018 $0.023056 $295,036 $0
08/08/2018 $0.0219637 $2.62 M $0
09/08/2018 $0.0202235 $872,462 $0
10/08/2018 $0.0203887 $991,915 $0
11/08/2018 $0.0180919 $739,375 $0
12/08/2018 $0.0173436 $785,000 $0
13/08/2018 $0.0170172 $359,011 $0
14/08/2018 $0.0136795 $294,765 $0
15/08/2018 $0.0137606 $300,382 $0
16/08/2018 $0.0130559 $266,326 $0
17/08/2018 $0.0146126 $314,640 $0
18/08/2018 $0.015839 $539,611 $0
19/08/2018 $0.0137996 $333,187 $0
20/08/2018 $0.0157332 $408,633 $0
21/08/2018 $0.0141843 $244,432 $0
22/08/2018 $0.0149669 $246,549 $0
23/08/2018 $0.0130217 $268,376 $0
24/08/2018 $0.0134825 $131,127 $0
25/08/2018 $0.0140325 $231,889 $0
26/08/2018 $0.0134836 $194,439 $0
27/08/2018 $0.0138653 $190,324 $0
28/08/2018 $0.0153559 $665,466 $0
29/08/2018 $0.0156887 $549,465 $0
30/08/2018 $0.0158658 $412,009 $0
31/08/2018 $0.0158939 $197,605 $0
01/09/2018 $0.0162183 $220,616 $0
02/09/2018 $0.0202171 $2.74 M $0
03/09/2018 $0.0185525 $1.25 M $0
04/09/2018 $0.0188669 $674,116 $0
05/09/2018 $0.0271248 $13.44 M $0
06/09/2018 $0.0214992 $9.51 M $0
07/09/2018 $0.0229671 $2.85 M $0
08/09/2018 $0.0225558 $1.34 M $0
09/09/2018 $0.0177438 $1.67 M $0
10/09/2018 $0.0175247 $1.20 M $0
11/09/2018 $0.017298 $684,740 $0
12/09/2018 $0.014564 $817,295 $0
13/09/2018 $0.0162579 $1.64 M $0
14/09/2018 $0.0200009 $7.49 M $13.80 M
15/09/2018 $0.0210111 $2.89 M $14.50 M
16/09/2018 $0.0190223 $1.14 M $13.13 M
17/09/2018 $0.0197343 $1.04 M $13.62 M
18/09/2018 $0.0191224 $1.65 M $13.19 M
19/09/2018 $0.020036 $1.42 M $13.82 M
20/09/2018 $0.0195308 $591,236 $13.48 M
21/09/2018 $0.0224955 $2.63 M $15.52 M
22/09/2018 $0.0301592 $11.95 M $20.81 M
23/09/2018 $0.0272257 $4.38 M $18.79 M
23/09/2018 $0.0260203396322 $1.84 M $17.95 M

 

  Subscribe To Newsletter
Subscribe to Our Newsletter

Keep up to date with the latest from DCEBrief

* we hate spam and never share your details.
×