時価総額 $2.17T
-3.02%
ボリューム24h $146.55B
5.11%
BTC % 52.11%
-0.15%
ETH % 14.18%
-1.05%
硬貨
28.475
+10
取引所
885
最後の更新
2 分 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 |
|---|---|---|---|---|---|---|
| Aug-14 2024 | $0.364207 | $0.360089 | $0.376874 | $0.376151 | $205,074 | $10,907,295 |
| Aug-13 2024 | $0.378176 | $0.35352 | $0.378176 | $0.368436 | $202,081 | $11,325,663 |
| Aug-12 2024 | $0.364231 | $0.348638 | $0.365132 | $0.355166 | $230,547 | $10,908,021 |
| Aug-11 2024 | $0.352637 | $0.352015 | $0.374241 | $0.372035 | $210,215 | $10,560,796 |
| Aug-10 2024 | $0.370652 | $0.365847 | $0.37599 | $0.37528 | $200,753 | $11,100,307 |
| Aug-09 2024 | $0.372855 | $0.363279 | $0.383 | $0.379687 | $218,098 | $11,166,313 |
| Aug-08 2024 | $0.381836 | $0.349395 | $0.381836 | $0.349395 | $219,092 | $11,435,271 |
| Aug-07 2024 | $0.35057 | $0.349735 | $0.409155 | $0.401972 | $218,963 | $10,498,909 |
| Aug-06 2024 | $0.409154 | $0.358198 | $0.412588 | $0.358198 | $223,068 | $12,253,394 |
| Aug-05 2024 | $0.358117 | $0.315675 | $0.36423 | $0.361793 | $226,865 | $10,724,924 |
| Aug-04 2024 | $0.368008 | $0.358025 | $0.412318 | $0.40023 | $174,049 | - |
| Aug-03 2024 | $0.401475 | $0.391718 | $0.440303 | $0.440303 | $175,175 | - |
| Aug-02 2024 | $0.437851 | $0.437851 | $0.470346 | $0.467611 | $222,581 | - |
| Aug-01 2024 | $0.46749 | $0.448458 | $0.482356 | $0.482356 | $158,805 | - |
| Jul-31 2024 | $0.487278 | $0.466157 | $0.506344 | $0.466757 | $11,972 | - |