시가총액 $2.35T
0.66%
볼륨 24시간 $89.20B
-61.75%
BTC % 52.97%
-0.64%
ETH % 13.28%
1.13%
코인
28.820
+3
거래소
885
마지막 업데이트
20 초 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-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 |
| Sep-10 2024 | $0.538848 | $0.478423 | $0.541965 | $0.483451 | $249,013 | $16,137,456 |
| Sep-09 2024 | $0.485219 | $0.430658 | $0.489418 | $0.439459 | $274,728 | $14,531,387 |
| Sep-08 2024 | $0.438654 | $0.419455 | $0.438988 | $0.419455 | $215,315 | $13,136,856 |
| Sep-07 2024 | $0.415703 | $0.360744 | $0.424091 | $0.360744 | $347,268 | $12,449,517 |