Cap Mercado $2.77T
-2.58%
Volume 24h $338.50B
-26.27%
BTC % 54.95%
-0.49%
ETH % 9.81%
-1.42%
Moedas
34.188
+5
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 |
|---|---|---|---|---|---|---|
| Feb-02 2026 | $0.085423 | $0.081295 | $0.087795 | $0.082739 | $110,315 | $2,558,261 |
| Feb-01 2026 | $0.080912 | $0.080912 | $0.088397 | $0.087384 | $110,869 | $2,423,168 |
| Jan-31 2026 | $0.084989 | $0.08158 | $0.093363 | $0.093045 | $104,724 | $2,545,269 |
| Jan-30 2026 | $0.093154 | $0.092632 | $0.096178 | $0.096178 | $106,120 | $2,789,808 |
| Jan-29 2026 | $0.095181 | $0.093656 | $0.101245 | $0.101245 | $121,877 | $2,850,512 |
| Jan-28 2026 | $0.102867 | $0.098116 | $0.102947 | $0.100637 | $115,684 | $3,080,670 |
| Jan-27 2026 | $0.102037 | $0.09962 | $0.102838 | $0.100442 | $89,843 | $3,055,833 |
| Jan-26 2026 | $0.100564 | $0.094165 | $0.101317 | $0.094165 | $113,251 | $3,011,709 |
| Jan-25 2026 | $0.093823 | $0.093464 | $0.101241 | $0.100992 | $109,392 | $2,809,840 |
| Jan-24 2026 | $0.101189 | $0.099474 | $0.101479 | $0.100772 | $117,354 | $3,030,432 |
| Jan-23 2026 | $0.100767 | $0.100767 | $0.109226 | $0.106319 | $108,745 | $3,017,795 |
| Jan-22 2026 | $0.106263 | $0.102606 | $0.110995 | $0.102606 | $117,646 | $3,182,386 |
| Jan-21 2026 | $0.104117 | $0.097414 | $0.106048 | $0.100656 | $116,668 | $3,118,112 |
| Jan-20 2026 | $0.099961 | $0.099049 | $0.110145 | $0.110145 | $113,025 | $2,993,638 |
| Jan-19 2026 | $0.108611 | $0.106086 | $0.122618 | $0.108139 | $109,138 | $3,252,713 |