Cap Marché $2.26T
-2.15%
Volume 24h $135.41B
3.32%
BTC % 53.09%
-0.09%
ETH % 12.73%
0.23%
Monnaies
29.075
+19
Échanges
885
Dernière mise à jour
1 minute depuis
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-09 2024 | $0.399555 | $0.396214 | $0.409413 | $0.399989 | $217,510 | $11,965,922 |
| Oct-08 2024 | $0.398673 | $0.394183 | $0.407198 | $0.401458 | $231,147 | $11,939,501 |
| Oct-07 2024 | $0.404986 | $0.400804 | $0.428976 | $0.423643 | $206,921 | $12,128,556 |
| Oct-06 2024 | $0.422472 | $0.408627 | $0.423336 | $0.410146 | $210,495 | $12,652,222 |
| Oct-05 2024 | $0.409476 | $0.405734 | $0.416515 | $0.416515 | $206,635 | $12,263,039 |
| Oct-04 2024 | $0.417458 | $0.400424 | $0.418989 | $0.400837 | $203,728 | $12,502,065 |
| Oct-03 2024 | $0.401407 | $0.387709 | $0.405277 | $0.397166 | $202,470 | $12,021,364 |
| Oct-02 2024 | $0.396646 | $0.392547 | $0.422196 | $0.414047 | $211,089 | $11,878,806 |
| 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 |