時価総額 $2.16T
-0.98%
ボリューム24h $84.07B
-1.89%
BTC % 58.0842%
-0.3%
ETH % 9.33526%
0.3%
硬貨
34.665
取引所
204
ライブ
OpenChat (CHAT) 履歴価格、日付別ボリュームデータ 米ドル - USD
この通貨の価格データは過去48時間更新されていません。
OpenChat (CHAT) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 822 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.068215 | $0.063925 | $0.068215 | $0.065026 | $51,775 | $2,042,936 |
| May-22 2026 | $0.066678 | $0.066678 | $0.072791 | $0.070141 | $55,329 | $1,996,891 |
| May-21 2026 | $0.069558 | $0.067362 | $0.069673 | $0.068548 | $52,029 | $2,083,132 |
| May-20 2026 | $0.06942 | $0.063344 | $0.06942 | $0.063344 | $52,487 | $2,079,009 |
| May-19 2026 | $0.063634 | $0.063634 | $0.066235 | $0.065472 | $53,579 | $1,905,720 |
| May-18 2026 | $0.063276 | $0.061904 | $0.064146 | $0.063 | $50,146 | $1,895,016 |
| May-17 2026 | $0.065348 | $0.063599 | $0.065561 | $0.063764 | $52,838 | $1,957,070 |
| May-16 2026 | $0.063888 | $0.062513 | $0.06645 | $0.065026 | $46,906 | $1,913,328 |
| May-15 2026 | $0.06505 | $0.064367 | $0.0701 | $0.069601 | $55,316 | $1,948,142 |
| May-14 2026 | $0.069887 | $0.069887 | $0.076789 | $0.076493 | $50,584 | $2,093,004 |
| May-13 2026 | $0.076165 | $0.075575 | $0.08366 | $0.080862 | $56,425 | $2,280,996 |
| May-12 2026 | $0.080683 | $0.079887 | $0.08446 | $0.083247 | $47,748 | $2,416,313 |
| May-11 2026 | $0.083672 | $0.083672 | $0.090658 | $0.085571 | $55,850 | $2,505,842 |
| May-10 2026 | $0.085498 | $0.084217 | $0.089808 | $0.088603 | $50,089 | $2,560,506 |
| May-09 2026 | $0.090449 | $0.088958 | $0.101638 | $0.093216 | $53,742 | $2,708,787 |