Cap Marché $4.03T 0.58%
Volume 24h $167.81B
BTC % 55.19% 0.01%
ETH % 11.82% -0.25%
Monnaies 33.517 +1
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-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
Oct-11 2025 $0.077007 $0.075791 $0.081643 $0.081412 $104,182 $2,306,239
Oct-10 2025 $0.0706 $0.070549 $0.102361 $0.100177 $89,513 $2,114,341

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 611 jours, à partir du jour 23-02-2024.