Cap Mercado $2.38T
-4.38%
Volume 24h $195.74B
-3.18%
BTC % 53.69%
0.01%
ETH % 9.46%
-2.11%
Moedas
34.287
+7
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-27 2026 | $0.081595 | $0.078111 | $0.086541 | $0.078657 | $113,569 | $2,443,615 |
| Feb-26 2026 | $0.077892 | $0.075329 | $0.079945 | $0.079002 | $108,981 | $2,332,730 |
| Feb-25 2026 | $0.081918 | $0.068635 | $0.082291 | $0.068635 | $101,586 | $2,453,295 |
| Feb-24 2026 | $0.068207 | $0.066481 | $0.068967 | $0.068086 | $106,066 | $2,042,682 |
| Feb-23 2026 | $0.068047 | $0.067029 | $0.072169 | $0.072169 | $109,397 | $2,037,876 |
| Feb-22 2026 | $0.072841 | $0.070992 | $0.074282 | $0.073743 | $113,020 | $2,181,475 |
| Feb-21 2026 | $0.074273 | $0.070663 | $0.074562 | $0.071366 | $116,395 | $2,224,341 |
| Feb-20 2026 | $0.071827 | $0.069574 | $0.071827 | $0.070619 | $91,930 | $2,151,091 |
| Feb-19 2026 | $0.070476 | $0.070069 | $0.073195 | $0.072736 | $104,858 | $2,110,631 |
| Feb-18 2026 | $0.072763 | $0.07262 | $0.076805 | $0.076544 | $107,814 | $2,179,123 |
| Feb-17 2026 | $0.07676 | $0.076511 | $0.079787 | $0.079522 | $108,890 | $2,298,822 |
| Feb-16 2026 | $0.079406 | $0.077049 | $0.079802 | $0.078966 | $111,218 | $2,378,074 |
| Feb-15 2026 | $0.077981 | $0.077337 | $0.084226 | $0.083927 | $105,682 | $2,335,409 |
| Feb-14 2026 | $0.084577 | $0.079119 | $0.084914 | $0.079721 | $113,600 | $2,532,940 |
| Feb-13 2026 | $0.079742 | $0.074707 | $0.079742 | $0.079511 | $93,993 | $2,388,145 |