Cap Marché $4.56T 2.04%
Volume 24h $289.46B -48.88%
BTC % 54.71% 0.73%
ETH % 12.1% 0%
Monnaies 33.322 +3
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-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

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 591 jours, à partir du jour 22-02-2024.