Cap Mercato $2.59T
-0.37%
Volume 24o $187.39B
21.25%
BTC % 50.72%
-0.23%
ETH % 16.3%
1.53%
Monete
28.175
+21
Scambi
885
Ultimo aggiornamento
1 minuto fa
Prezzo storico di OpenChat (CHAT), volume e dati di mercato per data Dollaro USD - USD
| Data | Prezzo | Prezzo Min. | Prezzo Mass. | Prezzo Apert. | Volume 24o USD | Capitalizzazione USD |
|---|---|---|---|---|---|---|
| Jul-22 2024 | $0.519369 | $0.519369 | $0.558608 | $0.553282 | $21,981 | - |
| Jul-21 2024 | $0.558228 | $0.520413 | $0.558733 | $0.540534 | $13,136 | - |
| Jul-20 2024 | $0.53822 | $0.509633 | $0.53822 | $0.521375 | $42,067 | - |
| Jul-19 2024 | $0.51774 | $0.470072 | $0.520111 | $0.476851 | $465,365 | - |
| Jul-18 2024 | $0.486655 | $0.467295 | $0.491055 | $0.479047 | $94,868 | - |
| Jul-17 2024 | $0.475294 | $0.431859 | $0.476584 | $0.435854 | $45,875 | - |
| Jul-16 2024 | $0.429981 | $0.385108 | $0.433477 | $0.398685 | $55,860 | - |
| Jul-15 2024 | $0.388703 | $0.344198 | $0.405426 | $0.344198 | $53,629 | - |
| Jul-14 2024 | $0.343287 | $0.334362 | $0.356098 | $0.334362 | $25,514 | - |
| Jul-13 2024 | $0.337653 | $0.292664 | $0.337653 | $0.292664 | $32,511 | - |
| Jul-12 2024 | $0.290431 | $0.277321 | $0.294681 | $0.29078 | $17,328 | - |
| Jul-11 2024 | $0.29153 | $0.290558 | $0.311061 | $0.292518 | $37,199 | - |
| Jul-10 2024 | $0.290813 | $0.28993 | $0.299176 | $0.292945 | $14,479 | - |
| Jul-09 2024 | $0.294663 | $0.270864 | $0.294663 | $0.272369 | $11,400 | - |
| Jul-08 2024 | $0.27224 | $0.268884 | $0.291666 | $0.278995 | $13,356 | - |