時価総額 $3.40T
-3.62%
ボリューム24h $226.80B
5.54%
BTC % 59.54%
0.36%
ETH % 8.98%
-1.11%
硬貨
32.049
+15
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 |
|---|---|---|---|---|---|---|
| Jun-04 2025 | $0.137248 | $0.137248 | $0.143982 | $0.140515 | $118,685 | $4,110,330 |
| Jun-03 2025 | $0.142618 | $0.138139 | $0.146426 | $0.138139 | $124,809 | $4,271,160 |
| Jun-02 2025 | $0.136663 | $0.130315 | $0.136663 | $0.134621 | $129,633 | $4,092,803 |
| Jun-01 2025 | $0.134613 | $0.129534 | $0.136109 | $0.133232 | $122,151 | $4,031,402 |
| May-31 2025 | $0.134048 | $0.126746 | $0.134415 | $0.128788 | $134,291 | $4,014,485 |
| May-30 2025 | $0.131128 | $0.131128 | $0.143493 | $0.143493 | $130,083 | $3,927,043 |
| May-29 2025 | $0.144908 | $0.143184 | $0.150211 | $0.148007 | $122,552 | $4,339,734 |
| May-28 2025 | $0.145765 | $0.140779 | $0.148054 | $0.147137 | $130,709 | $4,365,391 |
| May-27 2025 | $0.14734 | $0.14161 | $0.149112 | $0.144096 | $111,914 | $4,412,549 |
| May-26 2025 | $0.143072 | $0.143072 | $0.148768 | $0.145683 | $187,155 | $4,284,742 |
| May-25 2025 | $0.145917 | $0.140161 | $0.145917 | $0.143706 | $184,995 | $4,369,936 |
| May-24 2025 | $0.14191 | $0.14191 | $0.147363 | $0.144578 | $158,014 | $4,249,950 |
| May-23 2025 | $0.145421 | $0.145421 | $0.160916 | $0.157197 | $180,937 | $4,355,106 |
| May-22 2025 | $0.156862 | $0.149591 | $0.158211 | $0.149591 | $196,190 | $4,697,737 |
| May-21 2025 | $0.148913 | $0.146028 | $0.152101 | $0.148554 | $176,980 | $4,459,656 |