Cap Marché $2.57T
7.57%
Volume 24h $407.32B
-52.49%
BTC % 53.66%
-0.69%
ETH % 9.66%
0.41%
Monnaies
34.202
+3
Échanges
885
Dernière mise à jour
3 Minutes 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 |
|---|---|---|---|---|---|---|
| Feb-06 2026 | $0.080571 | $0.070017 | $0.081298 | $0.070017 | $118,755 | $2,412,956 |
| Feb-05 2026 | $0.074279 | $0.072552 | $0.083946 | $0.083946 | $109,396 | $2,224,517 |
| Feb-04 2026 | $0.083668 | $0.082635 | $0.088166 | $0.084229 | $109,728 | $2,505,711 |
| Feb-03 2026 | $0.084686 | $0.082406 | $0.088076 | $0.085151 | $112,060 | $2,536,203 |
| Feb-02 2026 | $0.085423 | $0.081295 | $0.087795 | $0.082739 | $110,315 | $2,558,261 |
| Feb-01 2026 | $0.080912 | $0.080912 | $0.088397 | $0.087384 | $110,869 | $2,423,168 |
| Jan-31 2026 | $0.084989 | $0.08158 | $0.093363 | $0.093045 | $104,724 | $2,545,269 |
| Jan-30 2026 | $0.093154 | $0.092632 | $0.096178 | $0.096178 | $106,120 | $2,789,808 |
| Jan-29 2026 | $0.095181 | $0.093656 | $0.101245 | $0.101245 | $121,877 | $2,850,512 |
| Jan-28 2026 | $0.102867 | $0.098116 | $0.102947 | $0.100637 | $115,684 | $3,080,670 |
| Jan-27 2026 | $0.102037 | $0.09962 | $0.102838 | $0.100442 | $89,843 | $3,055,833 |
| Jan-26 2026 | $0.100564 | $0.094165 | $0.101317 | $0.094165 | $113,251 | $3,011,709 |
| Jan-25 2026 | $0.093823 | $0.093464 | $0.101241 | $0.100992 | $109,392 | $2,809,840 |
| Jan-24 2026 | $0.101189 | $0.099474 | $0.101479 | $0.100772 | $117,354 | $3,030,432 |
| Jan-23 2026 | $0.100767 | $0.100767 | $0.109226 | $0.106319 | $108,745 | $3,017,795 |