時価総額 $3.98T
2.19%
ボリューム24h $360.19B
-38.66%
BTC % 59.28%
-0.69%
ETH % 9.68%
4.75%
硬貨
32.445
+21
取引所
885
最後の更新
1 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 |
|---|---|---|---|---|---|---|
| Jul-15 2025 | $0.149649 | $0.138552 | $0.149649 | $0.14297 | $136,531 | $4,481,725 |
| Jul-14 2025 | $0.143712 | $0.143096 | $0.150338 | $0.144566 | $125,637 | $4,303,920 |
| Jul-13 2025 | $0.144121 | $0.141478 | $0.14636 | $0.141728 | $112,331 | $4,316,172 |
| Jul-12 2025 | $0.14196 | $0.137536 | $0.143162 | $0.140625 | $128,067 | $4,251,449 |
| Jul-11 2025 | $0.143963 | $0.143963 | $0.149203 | $0.145204 | $112,350 | $4,311,431 |
| Jul-10 2025 | $0.1458 | $0.133891 | $0.1458 | $0.134822 | $122,915 | $4,366,428 |
| Jul-09 2025 | $0.135847 | $0.125402 | $0.135847 | $0.125495 | $127,689 | $4,068,357 |
| Jul-08 2025 | $0.125235 | $0.120899 | $0.125695 | $0.123825 | $140,223 | $3,750,572 |
| Jul-07 2025 | $0.123143 | $0.122168 | $0.124745 | $0.123776 | $123,327 | $3,687,895 |
| Jul-06 2025 | $0.124279 | $0.121496 | $0.125113 | $0.121496 | $120,927 | $3,721,923 |
| Jul-05 2025 | $0.121825 | $0.118959 | $0.122179 | $0.121718 | $128,882 | $3,648,425 |
| Jul-04 2025 | $0.121238 | $0.120124 | $0.129291 | $0.128737 | $130,002 | $3,630,846 |
| Jul-03 2025 | $0.1288 | $0.12586 | $0.129223 | $0.126758 | $126,534 | $3,857,324 |
| Jul-02 2025 | $0.127294 | $0.115848 | $0.127836 | $0.116237 | $128,322 | $3,812,232 |
| Jul-01 2025 | $0.116 | $0.116 | $0.125188 | $0.125044 | $139,019 | $3,473,978 |