Cap Mercado $2.25T
-2.58%
Volume 24h $178.41B
-19.68%
BTC % 53.6%
1.19%
ETH % 12.59%
-1.74%
Moedas
28.985
+16
Trocas
885
Última atualização
2 Minutos 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 |
|---|---|---|---|---|---|---|
| Oct-02 2024 | $0.396646 | $0.392547 | $0.422196 | $0.414047 | $211,089 | $11,878,806 |
| Oct-01 2024 | $0.413527 | $0.394374 | $0.513691 | $0.491283 | $208,791 | $12,384,350 |
| Sep-30 2024 | $0.495224 | $0.486915 | $0.536753 | $0.494255 | $238,928 | $14,831,007 |
| Sep-29 2024 | $0.500696 | $0.500696 | $0.518054 | $0.513148 | $221,614 | $14,994,873 |
| Sep-28 2024 | $0.51246 | $0.511061 | $0.529339 | $0.525092 | $206,174 | $15,347,196 |
| Sep-27 2024 | $0.525545 | $0.500978 | $0.525545 | $0.511292 | $216,893 | $15,739,074 |
| Sep-26 2024 | $0.513466 | $0.48415 | $0.517433 | $0.488046 | $210,597 | $15,377,324 |
| 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 |