Cap Mercado $2.44T
-1.5%
Volume 24h $131.79B
-8.04%
BTC % 55.47%
0.46%
ETH % 12.09%
0.33%
Moedas
29.382
+3
Trocas
885
Última atualização
3 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 |
|---|---|---|---|---|---|---|
| Nov-02 2024 | $0.398896 | $0.398896 | $0.424516 | $0.420443 | $17,743 | $11,946,164 |
| Nov-01 2024 | $0.418748 | $0.417767 | $0.441808 | $0.441808 | $35,605 | $12,540,691 |
| Oct-31 2024 | $0.437804 | $0.437119 | $0.454884 | $0.454884 | $35,022 | $13,111,399 |
| Oct-30 2024 | $0.452304 | $0.447029 | $0.468163 | $0.453178 | $48,863 | $13,545,656 |
| Oct-29 2024 | $0.452365 | $0.418611 | $0.452408 | $0.418611 | $75,212 | $13,547,459 |
| Oct-28 2024 | $0.418354 | $0.410453 | $0.434574 | $0.433559 | $26,697 | $12,528,894 |
| Oct-27 2024 | $0.437525 | $0.423273 | $0.437525 | $0.426299 | $10,475 | $13,103,045 |
| Oct-26 2024 | $0.426253 | $0.415641 | $0.432271 | $0.424992 | $18,096 | $12,765,468 |
| Oct-25 2024 | $0.438523 | $0.438523 | $0.465958 | $0.459948 | $13,422 | $13,132,929 |
| Oct-24 2024 | $0.457051 | $0.43648 | $0.460358 | $0.43648 | $30,707 | $13,687,805 |
| Oct-23 2024 | $0.43082 | $0.419628 | $0.439486 | $0.425172 | $29,355 | $12,902,242 |
| Oct-22 2024 | $0.425425 | $0.422841 | $0.434366 | $0.431004 | $14,976 | $12,740,676 |
| Oct-21 2024 | $0.431501 | $0.419361 | $0.444084 | $0.439546 | $21,854 | $12,922,634 |
| Oct-20 2024 | $0.441978 | $0.412865 | $0.441978 | $0.41531 | $43,285 | $13,236,394 |
| Oct-19 2024 | $0.414211 | $0.401278 | $0.414211 | $0.404712 | $11,502 | $12,404,826 |