Market Cap $2.29T
-5.62%
Volume 24h $236.27B
31.65%
BTC % 52.84%
0.87%
ETH % 12.92%
-1.93%
Coins
28.963
+16
Exchanges
885
Last update
3 Seconds ago
OpenChat (CHAT) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-01 2024 | $0.413527 | $0.394374 | $0.513691 | $0.491283 | $208,791 | $12,384,350 |
| Sep-30 2024 | $0.495224 | $0.486915 | $0.536753 | $0.494255 | $238,928 | $14,831,007 |
| Sep-29 2024 | $0.500696 | $0.500696 | $0.518054 | $0.513148 | $221,614 | $14,994,873 |
| Sep-28 2024 | $0.51246 | $0.511061 | $0.529339 | $0.525092 | $206,174 | $15,347,196 |
| Sep-27 2024 | $0.525545 | $0.500978 | $0.525545 | $0.511292 | $216,893 | $15,739,074 |
| Sep-26 2024 | $0.513466 | $0.48415 | $0.517433 | $0.488046 | $210,597 | $15,377,324 |
| Sep-25 2024 | $0.487678 | $0.486884 | $0.509019 | $0.504992 | $203,187 | $14,605,015 |
| Sep-24 2024 | $0.50664 | $0.472387 | $0.50664 | $0.477913 | $201,913 | $15,172,910 |
| Sep-23 2024 | $0.474943 | $0.457592 | $0.478721 | $0.457592 | $228,442 | $14,223,631 |
| Sep-22 2024 | $0.460871 | $0.450385 | $0.471993 | $0.463603 | $219,934 | $13,802,199 |
| Sep-21 2024 | $0.459969 | $0.450844 | $0.465459 | $0.461307 | $214,228 | $13,775,196 |
| Sep-20 2024 | $0.463335 | $0.440235 | $0.474079 | $0.449602 | $223,972 | $13,876,000 |
| Sep-19 2024 | $0.449867 | $0.444591 | $0.466886 | $0.465415 | $200,996 | $13,472,671 |
| Sep-18 2024 | $0.445477 | $0.42329 | $0.445477 | $0.441616 | $230,674 | $13,341,196 |
| Sep-17 2024 | $0.442645 | $0.442451 | $0.461504 | $0.455847 | $225,996 | $13,256,382 |