Cap Mercado $2.15T
3.55%
Volume 24h $137.09B
29.61%
BTC % 52.62%
0.66%
ETH % 13.21%
-0.9%
Moedas
28.711
+9
Trocas
885
Última atualização
27 Segundos atrás
Preços históricos de OpenChat (CHAT), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| 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 |
| Sep-06 2024 | $0.358974 | $0.350865 | $0.375848 | $0.372715 | $216,980 | $10,750,586 |
| Sep-05 2024 | $0.371991 | $0.359459 | $0.394054 | $0.394054 | $258,105 | $11,140,410 |
| Sep-04 2024 | $0.397237 | $0.364652 | $0.402011 | $0.375219 | $199,310 | $11,896,501 |
| Sep-03 2024 | $0.377809 | $0.365938 | $0.398684 | $0.396418 | $544,991 | $11,314,662 |
| Sep-02 2024 | $0.397339 | $0.375933 | $0.397339 | $0.378938 | $471,757 | $11,899,548 |
| Sep-01 2024 | $0.379001 | $0.379001 | $0.414627 | $0.414627 | $314,983 | $11,350,366 |
| Aug-31 2024 | $0.413175 | $0.404816 | $0.419099 | $0.410948 | $254,162 | $12,373,811 |
| Aug-30 2024 | $0.4106 | $0.39859 | $0.419093 | $0.418479 | $218,053 | $12,296,689 |
| Aug-29 2024 | $0.416705 | $0.389838 | $0.436815 | $0.404998 | $270,833 | $12,479,532 |
| Aug-28 2024 | $0.397763 | $0.385788 | $0.406424 | $0.399812 | $232,985 | $11,912,230 |
| Aug-27 2024 | $0.400542 | $0.400542 | $0.426425 | $0.413585 | $218,173 | $11,995,481 |
| Aug-26 2024 | $0.413284 | $0.413284 | $0.437639 | $0.437639 | $213,759 | $12,377,078 |