시가총액 $2.44T
2.17%
볼륨 24시간 $167.92B
16.53%
BTC % 52.92%
0.35%
ETH % 13.1%
-0.3%
코인
28.893
+18
거래소
885
마지막 업데이트
1 분 전에
OpenChat (CHAT) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Sep-25 2024 | $0.487678 | $0.486884 | $0.509019 | $0.504992 | $203,187 | $14,605,015 |
| Sep-24 2024 | $0.50664 | $0.472387 | $0.50664 | $0.477913 | $201,913 | $15,172,910 |
| Sep-23 2024 | $0.474943 | $0.457592 | $0.478721 | $0.457592 | $228,442 | $14,223,631 |
| Sep-22 2024 | $0.460871 | $0.450385 | $0.471993 | $0.463603 | $219,934 | $13,802,199 |
| Sep-21 2024 | $0.459969 | $0.450844 | $0.465459 | $0.461307 | $214,228 | $13,775,196 |
| Sep-20 2024 | $0.463335 | $0.440235 | $0.474079 | $0.449602 | $223,972 | $13,876,000 |
| Sep-19 2024 | $0.449867 | $0.444591 | $0.466886 | $0.465415 | $200,996 | $13,472,671 |
| Sep-18 2024 | $0.445477 | $0.42329 | $0.445477 | $0.441616 | $230,674 | $13,341,196 |
| Sep-17 2024 | $0.442645 | $0.442451 | $0.461504 | $0.455847 | $225,996 | $13,256,382 |
| Sep-16 2024 | $0.452193 | $0.449453 | $0.466794 | $0.466794 | $194,631 | $13,542,318 |
| Sep-15 2024 | $0.473177 | $0.47035 | $0.507716 | $0.496091 | $227,899 | $14,170,751 |
| Sep-14 2024 | $0.494317 | $0.481934 | $0.500193 | $0.488611 | $242,550 | $14,803,843 |
| Sep-13 2024 | $0.483422 | $0.461476 | $0.490516 | $0.47649 | $205,566 | $14,477,561 |
| Sep-12 2024 | $0.482609 | $0.480666 | $0.506013 | $0.506013 | $230,724 | $14,453,216 |
| Sep-11 2024 | $0.505607 | $0.503733 | $0.534004 | $0.534004 | $250,582 | $15,141,960 |