時価総額 $2.21T
1.66%
ボリューム24h $153.42B
20.24%
BTC % 53.76%
0.94%
ETH % 12.65%
-0.87%
硬貨
28.783
+15
取引所
885
最後の更新
3 秒 前
OpenChat (CHAT) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Sep-17 2024 | $0.442645 | $0.442451 | $0.461504 | $0.455847 | $225,996 | $13,256,382 |
| Sep-16 2024 | $0.452193 | $0.449453 | $0.466794 | $0.466794 | $194,631 | $13,542,318 |
| Sep-15 2024 | $0.473177 | $0.47035 | $0.507716 | $0.496091 | $227,899 | $14,170,751 |
| Sep-14 2024 | $0.494317 | $0.481934 | $0.500193 | $0.488611 | $242,550 | $14,803,843 |
| Sep-13 2024 | $0.483422 | $0.461476 | $0.490516 | $0.47649 | $205,566 | $14,477,561 |
| Sep-12 2024 | $0.482609 | $0.480666 | $0.506013 | $0.506013 | $230,724 | $14,453,216 |
| Sep-11 2024 | $0.505607 | $0.503733 | $0.534004 | $0.534004 | $250,582 | $15,141,960 |
| Sep-10 2024 | $0.538848 | $0.478423 | $0.541965 | $0.483451 | $249,013 | $16,137,456 |
| Sep-09 2024 | $0.485219 | $0.430658 | $0.489418 | $0.439459 | $274,728 | $14,531,387 |
| Sep-08 2024 | $0.438654 | $0.419455 | $0.438988 | $0.419455 | $215,315 | $13,136,856 |
| Sep-07 2024 | $0.415703 | $0.360744 | $0.424091 | $0.360744 | $347,268 | $12,449,517 |
| Sep-06 2024 | $0.358974 | $0.350865 | $0.375848 | $0.372715 | $216,980 | $10,750,586 |
| Sep-05 2024 | $0.371991 | $0.359459 | $0.394054 | $0.394054 | $258,105 | $11,140,410 |
| Sep-04 2024 | $0.397237 | $0.364652 | $0.402011 | $0.375219 | $199,310 | $11,896,501 |
| Sep-03 2024 | $0.377809 | $0.365938 | $0.398684 | $0.396418 | $544,991 | $11,314,662 |