Cap Mercado $4.17T
3.18%
Volumen 24h $276.06B
39.89%
BTC % 55.01%
-0.36%
ETH % 12.15%
2.79%
Monedas
33.518
+1
Exchanges
885
Ultima actualización
2 Minutos 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-26 2025 | $0.079659 | $0.075968 | $0.080967 | $0.076453 | $110,921 | $2,385,647 |
| Oct-25 2025 | $0.077222 | $0.074942 | $0.077597 | $0.077011 | $118,520 | $2,312,670 |
| Oct-24 2025 | $0.076957 | $0.073873 | $0.077452 | $0.073873 | $112,482 | $2,304,723 |
| Oct-23 2025 | $0.073561 | $0.072442 | $0.074477 | $0.072442 | $115,032 | $2,203,016 |
| Oct-22 2025 | $0.070855 | $0.07041 | $0.074255 | $0.073977 | $96,272 | $2,121,995 |
| Oct-21 2025 | $0.074702 | $0.073143 | $0.07914 | $0.076173 | $116,057 | $2,237,181 |
| Oct-20 2025 | $0.076322 | $0.073532 | $0.076842 | $0.074266 | $111,636 | $2,285,712 |
| Oct-19 2025 | $0.074301 | $0.073902 | $0.076552 | $0.074743 | $110,111 | $2,225,195 |
| Oct-18 2025 | $0.074995 | $0.073862 | $0.079482 | $0.076857 | $97,508 | $2,245,970 |
| Oct-17 2025 | $0.076977 | $0.072092 | $0.080981 | $0.077508 | $141,342 | $2,305,325 |
| Oct-16 2025 | $0.077214 | $0.076689 | $0.081048 | $0.080138 | $106,902 | $2,312,413 |
| Oct-15 2025 | $0.080097 | $0.07877 | $0.084341 | $0.084333 | $111,766 | $2,398,761 |
| Oct-14 2025 | $0.085359 | $0.082546 | $0.089634 | $0.089634 | $106,553 | $2,556,350 |
| Oct-13 2025 | $0.090354 | $0.083828 | $0.090354 | $0.084414 | $109,991 | $2,705,936 |
| Oct-12 2025 | $0.084565 | $0.075113 | $0.085532 | $0.076149 | $110,156 | $2,532,573 |