Cap Mercado $4.11T
-0.39%
Volume 24h $369.49B
-18.59%
BTC % 57.34%
0.36%
ETH % 10.47%
-0.38%
Moedas
32.485
+10
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 |
|---|---|---|---|---|---|---|
| Jul-18 2025 | $0.137217 | $0.137217 | $0.147964 | $0.144668 | $151,877 | $4,109,385 |
| Jul-17 2025 | $0.149236 | $0.14294 | $0.150692 | $0.148892 | $128,855 | $4,469,332 |
| Jul-16 2025 | $0.147884 | $0.145257 | $0.151605 | $0.149138 | $107,616 | $4,428,859 |
| Jul-15 2025 | $0.149649 | $0.138552 | $0.149649 | $0.14297 | $136,531 | $4,481,725 |
| Jul-14 2025 | $0.143712 | $0.143096 | $0.150338 | $0.144566 | $125,637 | $4,303,920 |
| Jul-13 2025 | $0.144121 | $0.141478 | $0.14636 | $0.141728 | $112,331 | $4,316,172 |
| Jul-12 2025 | $0.14196 | $0.137536 | $0.143162 | $0.140625 | $128,067 | $4,251,449 |
| Jul-11 2025 | $0.143963 | $0.143963 | $0.149203 | $0.145204 | $112,350 | $4,311,431 |
| Jul-10 2025 | $0.1458 | $0.133891 | $0.1458 | $0.134822 | $122,915 | $4,366,428 |
| Jul-09 2025 | $0.135847 | $0.125402 | $0.135847 | $0.125495 | $127,689 | $4,068,357 |
| Jul-08 2025 | $0.125235 | $0.120899 | $0.125695 | $0.123825 | $140,223 | $3,750,572 |
| Jul-07 2025 | $0.123143 | $0.122168 | $0.124745 | $0.123776 | $123,327 | $3,687,895 |
| Jul-06 2025 | $0.124279 | $0.121496 | $0.125113 | $0.121496 | $120,927 | $3,721,923 |
| Jul-05 2025 | $0.121825 | $0.118959 | $0.122179 | $0.121718 | $128,882 | $3,648,425 |
| Jul-04 2025 | $0.121238 | $0.120124 | $0.129291 | $0.128737 | $130,002 | $3,630,846 |