Market Cap $2.41T
0.28%
Volume 24h $118.12B
-47.43%
BTC % 52.5%
0.09%
ETH % 13.79%
0.14%
Coins
28.572
+2
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Aug-24 2024 | $0.445593 | $0.431137 | $0.450009 | $0.439373 | $176,383 | $13,344,654 |
| Aug-23 2024 | $0.440584 | $0.410168 | $0.440584 | $0.410168 | $196,663 | $13,194,640 |
| Aug-22 2024 | $0.408238 | $0.386912 | $0.410362 | $0.391556 | $223,503 | $12,225,959 |
| Aug-21 2024 | $0.392715 | $0.367695 | $0.397651 | $0.368959 | $213,216 | $11,761,052 |
| Aug-20 2024 | $0.368742 | $0.361121 | $0.378719 | $0.3707 | $209,993 | $11,043,120 |
| Aug-19 2024 | $0.36681 | $0.358792 | $0.368929 | $0.366397 | $206,132 | $10,985,248 |
| Aug-18 2024 | $0.37274 | $0.365687 | $0.37704 | $0.367812 | $221,932 | $11,162,845 |
| Aug-17 2024 | $0.367755 | $0.360376 | $0.372758 | $0.361959 | $206,483 | $11,013,567 |
| Aug-16 2024 | $0.362465 | $0.353829 | $0.367714 | $0.355863 | $201,889 | $10,855,125 |
| Aug-15 2024 | $0.357006 | $0.351797 | $0.369478 | $0.364407 | $236,558 | $10,691,640 |
| Aug-14 2024 | $0.364207 | $0.360089 | $0.376874 | $0.376151 | $205,074 | $10,907,295 |
| Aug-13 2024 | $0.378176 | $0.35352 | $0.378176 | $0.368436 | $202,081 | $11,325,663 |
| Aug-12 2024 | $0.364231 | $0.348638 | $0.365132 | $0.355166 | $230,547 | $10,908,021 |
| Aug-11 2024 | $0.352637 | $0.352015 | $0.374241 | $0.372035 | $210,215 | $10,560,796 |
| Aug-10 2024 | $0.370652 | $0.365847 | $0.37599 | $0.37528 | $200,753 | $11,100,307 |