ChatCoin (CHAT) current price is $0.007891.

ChatCoin current price is $0.007891 with a marketcap of $5.44M. Its price is 42.1% up in last 24 hours.


  • CHAT
    ChatCoin(CHAT)
  • Price
    $0.007891
  • 1h %
    5.59%
  • 24h %
    42.1%
  • 7d %
    -15.95%
  • Market Cap
    $5.44M
  • Volume
    $58,188
  • Available Supply
    690.00M CHAT
  • Rank
    402


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 $6.89M $0
21/01/2018 $0.354415 $6.87M $0
22/01/2018 $0.302546 $4.53M $0
23/01/2018 $0.248112 $6.09M $0
24/01/2018 $0.290624 $6.04M $0
25/01/2018 $0.328443 $7.15M $0
26/01/2018 $0.333552 $7.35M $0
27/01/2018 $0.316638 $5.89M $0
28/01/2018 $0.333376 $5.57M $0
29/01/2018 $0.349859 $4.99M $0
30/01/2018 $0.313529 $3.41M $0
31/01/2018 $0.28102 $2.86M $0
01/02/2018 $0.413664 $84.66M $0
02/02/2018 $0.319643 $28.27M $0
03/02/2018 $0.280933 $9.40M $0
04/02/2018 $0.314084 $7.70M $0
05/02/2018 $0.259189 $5.40M $0
06/02/2018 $0.257063 $13.29M $0
07/02/2018 $0.267252 $8.74M $0
08/02/2018 $0.269696 $7.08M $0
09/02/2018 $0.266102 $6.30M $0
10/02/2018 $0.294568 $5.13M $0
11/02/2018 $0.264257 $2.95M $0
12/02/2018 $0.255824 $4.91M $0
13/02/2018 $0.26064 $4.50M $0
14/02/2018 $0.219839 $14.30M $0
15/02/2018 $0.233969 $16.11M $0
16/02/2018 $0.259786 $20.32M $0
17/02/2018 $0.254158 $8.34M $0
18/02/2018 $0.268018 $9.92M $0
19/02/2018 $0.23811 $7.89M $0
20/02/2018 $0.241407 $7.90M $0
21/02/2018 $0.220554 $6.70M $0
22/02/2018 $0.21393 $9.34M $0
23/02/2018 $0.192374 $3.11M $0
24/02/2018 $0.225488 $11.21M $0
25/02/2018 $0.203031 $4.44M $0
26/02/2018 $0.197465 $2.13M $0
27/02/2018 $0.198734 $2.66M $0
28/02/2018 $0.207345 $7.00M $0
01/03/2018 $0.194866 $2.87M $0
02/03/2018 $0.196798 $3.18M $0
03/03/2018 $0.191548 $2.48M $0
04/03/2018 $0.182571 $3.01M $0
05/03/2018 $0.186885 $2.36M $0
06/03/2018 $0.178472 $8.19M $0
07/03/2018 $0.160459 $3.66M $0
08/03/2018 $0.12313 $4.76M $0
09/03/2018 $0.110012 $3.42M $0
10/03/2018 $0.113609 $3.08M $0
11/03/2018 $0.103143 $4.29M $0
12/03/2018 $0.114684 $3.13M $0
13/03/2018 $0.109011 $2.45M $0
14/03/2018 $0.106251 $2.15M $0
15/03/2018 $0.0859577 $2.69M $0
16/03/2018 $0.10296 $27.23M $0
17/03/2018 $0.096465 $15.30M $0
18/03/2018 $0.0828889 $4.99M $0
19/03/2018 $0.081265 $4.03M $0
20/03/2018 $0.0870111 $2.73M $0
21/03/2018 $0.0882875 $2.11M $0
22/03/2018 $0.0928622 $2.68M $0
23/03/2018 $0.0868042 $7.02M $0
24/03/2018 $0.0907829 $4.17M $0
25/03/2018 $0.0898293 $2.64M $0
26/03/2018 $0.0907185 $2.91M $0
27/03/2018 $0.0802004 $3.11M $0
28/03/2018 $0.0837573 $2.35M $0
29/03/2018 $0.0935743 $4.86M $0
30/03/2018 $0.0802919 $4.21M $0
31/03/2018 $0.0890819 $5.40M $0
01/04/2018 $0.0814288 $2.73M $0
02/04/2018 $0.0777649 $1.83M $0
03/04/2018 $0.0778186 $1.62M $0
04/04/2018 $0.0781804 $4.74M $0
05/04/2018 $0.0699549 $2.19M $0
06/04/2018 $0.0687513 $2.19M $0
07/04/2018 $0.0688769 $2.21M $0
08/04/2018 $0.0698259 $2.19M $0
09/04/2018 $0.0724332 $2.17M $0
10/04/2018 $0.0689707 $1.87M $0
11/04/2018 $0.070666 $3.02M $0
12/04/2018 $0.0716601 $3.38M $0
13/04/2018 $0.0821387 $4.60M $0
14/04/2018 $0.084154 $4.65M $0
15/04/2018 $0.086719 $2.42M $0
16/04/2018 $0.0878045 $3.84M $0
17/04/2018 $0.0898808 $4.62M $0
18/04/2018 $0.0901776 $3.71M $0
19/04/2018 $0.0976872 $3.51M $0
20/04/2018 $0.117177 $16.75M $0
21/04/2018 $0.120992 $7.18M $0
22/04/2018 $0.114564 $5.46M $0
23/04/2018 $0.15834 $27.22M $0
24/04/2018 $0.145877 $8.95M $0
25/04/2018 $0.13982 $10.47M $0
26/04/2018 $0.120237 $6.37M $0
27/04/2018 $0.12525 $4.36M $0
28/04/2018 $0.122741 $3.98M $0
29/04/2018 $0.133974 $5.36M $0
30/04/2018 $0.139707 $8.07M $0
01/05/2018 $0.120852 $6.60M $0
02/05/2018 $0.130744 $6.14M $0
03/05/2018 $0.13808 $8.04M $0
04/05/2018 $0.137732 $6.63M $0
05/05/2018 $0.168782 $25.21M $0
06/05/2018 $0.162994 $21.03M $0
07/05/2018 $0.134193 $9.69M $0
08/05/2018 $0.144332 $5.20M $0
09/05/2018 $0.133007 $4.25M $0
10/05/2018 $0.128479 $3.80M $0
11/05/2018 $0.116311 $3.45M $0
12/05/2018 $0.103127 $3.17M $0
13/05/2018 $0.101574 $3.23M $0
14/05/2018 $0.104602 $2.60M $0
15/05/2018 $0.106038 $3.40M $0
16/05/2018 $0.0974246 $2.87M $0
17/05/2018 $0.104692 $1.98M $0
18/05/2018 $0.0989041 $3.45M $0
19/05/2018 $0.102126 $2.09M $0
20/05/2018 $0.0999847 $1.72M $0
21/05/2018 $0.102243 $2.15M $0
22/05/2018 $0.0965048 $1.72M $0
23/05/2018 $0.0849884 $1.43M $0
24/05/2018 $0.0770268 $1.56M $0
25/05/2018 $0.0789445 $1.38M $0
26/05/2018 $0.0783246 $957,240 $0
27/05/2018 $0.0857869 $5.45M $0
28/05/2018 $0.0875161 $2.43M $0
29/05/2018 $0.0768473 $1.90M $0
30/05/2018 $0.0833367 $1.85M $0
31/05/2018 $0.0777658 $1.88M $0
01/06/2018 $0.0802328 $1.54M $0
02/06/2018 $0.0802684 $1.59M $0
03/06/2018 $0.0825504 $1.67M $0
04/06/2018 $0.0832419 $1.70M $0
05/06/2018 $0.0752146 $1.47M $0
06/06/2018 $0.0782346 $1.40M $0
07/06/2018 $0.078007 $881,599 $0
08/06/2018 $0.0743323 $1.06M $0
09/06/2018 $0.0715815 $1.32M $0
10/06/2018 $0.0650556 $1.38M $0
11/06/2018 $0.0558511 $6.04M $0
12/06/2018 $0.0547302 $2.10M $0
13/06/2018 $0.0488418 $1.34M $0
14/06/2018 $0.0477351 $880,204 $0
15/06/2018 $0.0481143 $1.03M $0
16/06/2018 $0.0464442 $560,527 $0
17/06/2018 $0.049647 $1.47M $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 $4.78M $0
23/06/2018 $0.051156 $3.26M $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 $1.05M $0
02/07/2018 $0.0475597 $790,073 $0
03/07/2018 $0.0513869 $1.71M $0
04/07/2018 $0.0496899 $4.48M $0
05/07/2018 $0.0543703 $1.97M $0
06/07/2018 $0.051919 $1.20M $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 $4.35M $0
18/07/2018 $0.0435684 $2.04M $0
19/07/2018 $0.0388797 $2.04M $0
20/07/2018 $0.0365578 $1.09M $0
21/07/2018 $0.0321691 $1.14M $0
22/07/2018 $0.0333792 $616,280 $0
23/07/2018 $0.0340198 $459,038 $0
24/07/2018 $0.0324063 $1.35M $0
25/07/2018 $0.0348262 $1.51M $0
26/07/2018 $0.0368749 $1.28M $0
27/07/2018 $0.0343396 $699,082 $0
28/07/2018 $0.0363699 $1.47M $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 $2.62M $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 $2.74M $0
03/09/2018 $0.0185525 $1.25M $0
04/09/2018 $0.0188669 $674,116 $0
05/09/2018 $0.0271248 $13.44M $0
06/09/2018 $0.0214992 $9.51M $0
07/09/2018 $0.0229671 $2.85M $0
08/09/2018 $0.0225558 $1.34M $0
09/09/2018 $0.0177438 $1.67M $0
10/09/2018 $0.0175247 $1.20M $0
11/09/2018 $0.017298 $684,740 $0
12/09/2018 $0.014564 $817,295 $0
13/09/2018 $0.0162579 $1.64M $0
14/09/2018 $0.0200009 $7.49M $13.80M
15/09/2018 $0.0210111 $2.89M $14.50M
16/09/2018 $0.0190223 $1.14M $13.13M
17/09/2018 $0.0197343 $1.04M $13.62M
18/09/2018 $0.0191224 $1.65M $13.19M
19/09/2018 $0.020036 $1.42M $13.82M
20/09/2018 $0.0195308 $591,236 $13.48M
21/09/2018 $0.0224955 $2.63M $15.52M
22/09/2018 $0.0301592 $11.95M $20.81M
23/09/2018 $0.0270055 $3.60M $18.63M
24/09/2018 $0.0244146 $1.64M $16.85M
25/09/2018 $0.0218202 $1.84M $15.06M
26/09/2018 $0.0220481 $1.53M $15.21M
27/09/2018 $0.0222396 $1.06M $15.35M
28/09/2018 $0.0224342 $701,479 $15.48M
29/09/2018 $0.0214501 $639,070 $14.80M
30/09/2018 $0.0216183 $853,702 $14.92M
01/10/2018 $0.0231311 $4.53M $15.96M
02/10/2018 $0.0217246 $2.43M $14.99M
03/10/2018 $0.0210123 $1.82M $14.50M
04/10/2018 $0.0221996 $1.99M $15.32M
05/10/2018 $0.0224304 $5.26M $15.48M
06/10/2018 $0.0222475 $1.55M $15.35M
07/10/2018 $0.0221905 $1.53M $15.31M
08/10/2018 $0.0222079 $682,914 $15.32M
09/10/2018 $0.0232931 $1.73M $16.07M
10/10/2018 $0.0157508 $7.51M $10.87M
11/10/2018 $0.0139912 $1.11M $9.65M
12/10/2018 $0.0128239 $628,207 $8.85M
13/10/2018 $0.0129194 $485,647 $8.91M
14/10/2018 $0.0128761 $460,780 $8.88M
15/10/2018 $0.013491 $368,852 $9.31M
16/10/2018 $0.0133105 $1.22M $9.18M
17/10/2018 $0.0132555 $499,999 $9.15M
18/10/2018 $0.0130814 $361,513 $9.03M
19/10/2018 $0.0128731 $356,627 $8.88M
20/10/2018 $0.0124093 $178,853 $8.56M
21/10/2018 $0.0129089 $479,941 $8.91M
22/10/2018 $0.0125777 $168,852 $8.68M
23/10/2018 $0.0124229 $131,866 $8.57M
24/10/2018 $0.0126159 $158,925 $8.70M
25/10/2018 $0.0122127 $328,448 $8.43M
26/10/2018 $0.0112853 $671,725 $7.79M
27/10/2018 $0.0116048 $394,149 $8.01M
28/10/2018 $0.0116062 $376,216 $8.01M
29/10/2018 $0.0117385 $432,924 $8.10M
30/10/2018 $0.0111305 $258,164 $7.68M
31/10/2018 $0.0114066 $357,804 $7.87M
01/11/2018 $0.0109559 $63,802 $7.56M
02/11/2018 $0.010838 $370,086 $7.48M
03/11/2018 $0.0106092 $214,534 $7.32M
04/11/2018 $0.0105875 $83,121 $7.31M
05/11/2018 $0.0105216 $187,253 $7.26M
06/11/2018 $0.0111028 $207,658 $7.66M
07/11/2018 $0.0106241 $217,917 $7.33M
08/11/2018 $0.0105897 $580,962 $7.31M
09/11/2018 $0.0108591 $297,622 $7.49M
10/11/2018 $0.0117591 $145,914 $8.11M
11/11/2018 $0.010472 $267,639 $7.23M
12/11/2018 $0.0102676 $266,924 $7.08M
13/11/2018 $0.0103663 $85,842 $7.15M
14/11/2018 $0.00861359 $330,926 $5.94M
15/11/2018 $0.00735549 $255,182 $5.08M
16/11/2018 $0.00672942 $266,312 $4.64M
17/11/2018 $0.00715609 $62,690 $4.94M
18/11/2018 $0.00657793 $203,823 $4.54M
19/11/2018 $0.00597106 $204,090 $4.12M
19/11/2018 $0.00542163 $195,300 $3.74M
20/11/2018 $0.0078830008739 $58,281 $5.44M

Twitter News Feed

[custom-twitter-feeds hashtag="#CHAT"]

Submit Your Reviews