Cap Mercado $4.56T
1.79%
Volumen 24h $297.27B
-44.81%
BTC % 54.66%
0.6%
ETH % 12.09%
-0.16%
Monedas
33.322
+3
Exchanges
885
Ultima actualización
5 Segundos atrás
Precios Históricos de OpenChat (CHAT), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $0.103559 | $0.103559 | $0.110986 | $0.110986 | $124,443 | $3,101,391 |
| Oct-03 2025 | $0.110104 | $0.105179 | $0.110104 | $0.106488 | $99,733 | $3,297,404 |
| Oct-02 2025 | $0.106969 | $0.104559 | $0.10727 | $0.10546 | $118,439 | $3,203,541 |
| Oct-01 2025 | $0.104912 | $0.09755 | $0.104912 | $0.09755 | $109,455 | $3,141,937 |
| Sep-30 2025 | $0.096167 | $0.093833 | $0.098389 | $0.098389 | $112,608 | $2,880,035 |
| Sep-29 2025 | $0.098536 | $0.096844 | $0.099079 | $0.098816 | $106,748 | $2,950,985 |
| Sep-28 2025 | $0.099146 | $0.093664 | $0.100109 | $0.100057 | $128,283 | $2,969,254 |
| Sep-27 2025 | $0.100015 | $0.098613 | $0.103545 | $0.101911 | $116,853 | $2,995,266 |
| Sep-26 2025 | $0.101765 | $0.096468 | $0.102015 | $0.098254 | $124,115 | $3,047,674 |
| Sep-25 2025 | $0.097553 | $0.096161 | $0.10209 | $0.10209 | $122,591 | $2,921,551 |
| Sep-24 2025 | $0.10205 | $0.10081 | $0.103357 | $0.102926 | $132,226 | $3,056,218 |
| Sep-23 2025 | $0.101751 | $0.098353 | $0.102584 | $0.100532 | $120,834 | $3,047,273 |
| Sep-22 2025 | $0.100792 | $0.100394 | $0.11521 | $0.11521 | $138,235 | $3,018,550 |
| Sep-21 2025 | $0.115156 | $0.115156 | $0.119011 | $0.117019 | $134,912 | $3,448,724 |
| Sep-20 2025 | $0.116981 | $0.115965 | $0.117754 | $0.116176 | $123,063 | $3,503,367 |