Cap Mercado $2.55T
-0.97%
Volume 24h $127.65B
-23.43%
BTC % 51.12%
-0.23%
ETH % 15.63%
0.06%
Moedas
28.314
+25
Trocas
885
Última atualização
14 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 |
|---|---|---|---|---|---|---|
| Jul-30 2024 | $0.468097 | $0.456981 | $0.485021 | $0.456981 | $21,505 | - |
| Jul-29 2024 | $0.45943 | $0.45943 | $0.510758 | $0.488818 | $366,679 | - |
| Jul-28 2024 | $0.480339 | $0.480339 | $0.50133 | $0.48142 | $67,693 | - |
| Jul-27 2024 | $0.488827 | $0.475462 | $0.501551 | $0.478684 | $23,312 | - |
| Jul-26 2024 | $0.478643 | $0.476236 | $0.508688 | $0.50795 | $72,397 | - |
| Jul-25 2024 | $0.502847 | $0.46951 | $0.525383 | $0.521173 | $102,969 | - |
| Jul-24 2024 | $0.520345 | $0.518863 | $0.559279 | $0.518863 | $56,293 | - |
| Jul-23 2024 | $0.516655 | $0.51294 | $0.539766 | $0.521779 | $62,134 | - |
| Jul-22 2024 | $0.519369 | $0.519369 | $0.558608 | $0.553282 | $21,981 | - |
| Jul-21 2024 | $0.558228 | $0.520413 | $0.558733 | $0.540534 | $13,136 | - |
| Jul-20 2024 | $0.53822 | $0.509633 | $0.53822 | $0.521375 | $42,067 | - |
| Jul-19 2024 | $0.51774 | $0.470072 | $0.520111 | $0.476851 | $465,365 | - |
| Jul-18 2024 | $0.486655 | $0.467295 | $0.491055 | $0.479047 | $94,868 | - |
| Jul-17 2024 | $0.475294 | $0.431859 | $0.476584 | $0.435854 | $45,875 | - |
| Jul-16 2024 | $0.429981 | $0.385108 | $0.433477 | $0.398685 | $55,860 | - |