Cap Mercado $3.28T
-4.66%
Volume 24h $450.65B
29.25%
BTC % 54.58%
-0.86%
ETH % 11.01%
0.45%
Moedas
33.675
+3
Trocas
885
Última atualização
1 minuto 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-17 2025 | $0.117055 | $0.102392 | $0.117492 | $0.104116 | $118,546 | $3,505,595 |
| Nov-16 2025 | $0.105555 | $0.105555 | $0.120829 | $0.115009 | $106,661 | $3,161,196 |
| Nov-15 2025 | $0.114582 | $0.110214 | $0.117213 | $0.115748 | $120,195 | $3,431,510 |
| Nov-14 2025 | $0.116268 | $0.11541 | $0.129882 | $0.127262 | $105,704 | $3,482,015 |
| Nov-13 2025 | $0.127516 | $0.127484 | $0.13133 | $0.13133 | $122,686 | $3,818,877 |
| Nov-12 2025 | $0.130768 | $0.129291 | $0.132026 | $0.13018 | $135,157 | $3,916,263 |
| Nov-11 2025 | $0.129817 | $0.129817 | $0.141578 | $0.140759 | $150,248 | $3,887,786 |
| Nov-10 2025 | $0.140922 | $0.1403 | $0.141228 | $0.141138 | $125,590 | $4,220,359 |
| Nov-09 2025 | $0.141072 | $0.131026 | $0.171515 | $0.165961 | $112,625 | $4,224,845 |
| Nov-08 2025 | $0.170517 | $0.155589 | $0.179771 | $0.165176 | $138,108 | $5,106,672 |
| Nov-07 2025 | $0.152879 | $0.135344 | $0.168748 | $0.139942 | $176,543 | $4,578,433 |
| Nov-06 2025 | $0.136 | $0.128514 | $0.153751 | $0.136201 | $109,335 | $4,072,957 |
| Nov-05 2025 | $0.134371 | $0.11031 | $0.134371 | $0.118899 | $125,334 | $4,024,162 |
| Nov-04 2025 | $0.117617 | $0.091872 | $0.14004 | $0.091872 | $138,793 | $3,522,418 |
| Nov-03 2025 | $0.090092 | $0.088611 | $0.099859 | $0.097421 | $120,917 | $2,698,098 |