Cap Marché $2.30T -4%
Volume 24h $230.08B 29.67%
BTC % 52.76% 0.62%
ETH % 12.94% -1.85%
Monnaies 28.956 +13
Échanges 885
Dernière mise à jour 1 minute depuis
OpenChat CHAT

Prix historiques de OpenChat (CHAT), Informations sur le volume et le marché par date
Dollar USD - USD

Date Prix Prix Minimum Prix Maximum Prix Ouverture Volume 24h USD Capitalisation 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

Analyse historique et de marché du prix de OpenChat (CHAT), OHLC, OHLCV et Capitalisation de Marché. Prix d'ouverture quotidien, prix haut quotidien, prix bas quotidien, prix de clôture quotidien, volume quotidien et capitalisation boursière par jour en Dollar USD, en analysant 223 jours, à partir du jour 22-02-2024.