時価総額 $3.49T
0.62%
ボリューム24h $218.50B
-19.64%
BTC % 61.21%
0.73%
ETH % 8.39%
-1.31%
硬貨
32.237
+7
取引所
885
最後の更新
3 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 |
|---|---|---|---|---|---|---|
| Jun-24 2025 | $0.133595 | $0.128039 | $0.136365 | $0.128891 | $132,030 | $4,000,925 |
| Jun-23 2025 | $0.128625 | $0.122889 | $0.128625 | $0.124057 | $124,307 | $3,852,080 |
| Jun-22 2025 | $0.123531 | $0.120661 | $0.130972 | $0.129754 | $119,810 | $3,699,542 |
| Jun-21 2025 | $0.129184 | $0.12794 | $0.137745 | $0.137022 | $136,036 | $3,868,829 |
| Jun-20 2025 | $0.13639 | $0.13639 | $0.142275 | $0.139718 | $125,840 | $4,084,637 |
| Jun-19 2025 | $0.139241 | $0.138083 | $0.143711 | $0.143711 | $118,673 | $4,169,999 |
| Jun-18 2025 | $0.145804 | $0.140691 | $0.146163 | $0.143165 | $126,328 | $4,366,571 |
| Jun-17 2025 | $0.142493 | $0.14233 | $0.148366 | $0.14675 | $118,519 | $4,267,396 |
| Jun-16 2025 | $0.149377 | $0.149125 | $0.154419 | $0.151157 | $135,295 | $4,473,580 |
| Jun-15 2025 | $0.150286 | $0.146877 | $0.150753 | $0.150642 | $127,122 | $4,500,781 |
| Jun-14 2025 | $0.150874 | $0.147508 | $0.156765 | $0.148415 | $134,368 | $4,518,412 |
| Jun-13 2025 | $0.148618 | $0.146417 | $0.157583 | $0.157583 | $132,593 | $4,450,833 |
| Jun-12 2025 | $0.160219 | $0.157055 | $0.165908 | $0.162075 | $132,495 | $4,798,262 |
| Jun-11 2025 | $0.159983 | $0.158459 | $0.164075 | $0.161375 | $135,108 | $4,791,185 |
| Jun-10 2025 | $0.160576 | $0.151421 | $0.160576 | $0.153772 | $122,776 | $4,808,944 |