Cap Mercado $2.58T
-0.33%
Volume 24h $187.11B
-23.53%
BTC % 53.9%
0.11%
ETH % 9.92%
-1.41%
Moedas
34.359
+5
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 |
|---|---|---|---|---|---|---|
| Mar-19 2026 | $0.084595 | $0.081687 | $0.084595 | $0.082448 | $119,579 | $2,533,456 |
| Mar-18 2026 | $0.082093 | $0.079951 | $0.084522 | $0.083306 | $134,133 | $2,458,535 |
| Mar-17 2026 | $0.083925 | $0.083492 | $0.08665 | $0.085694 | $151,452 | $2,513,397 |
| Mar-16 2026 | $0.085495 | $0.082616 | $0.086426 | $0.082616 | $111,562 | $2,560,413 |
| Mar-15 2026 | $0.083647 | $0.08251 | $0.084282 | $0.084282 | $107,426 | $2,505,089 |
| Mar-14 2026 | $0.083476 | $0.080043 | $0.083476 | $0.080043 | $117,036 | $2,499,958 |
| Mar-13 2026 | $0.081091 | $0.080328 | $0.08305 | $0.082594 | $111,378 | $2,428,527 |
| Mar-12 2026 | $0.082591 | $0.07811 | $0.082591 | $0.08154 | $110,381 | $2,473,448 |
| Mar-11 2026 | $0.082157 | $0.073673 | $0.085556 | $0.073673 | $119,130 | $2,460,444 |
| Mar-10 2026 | $0.074864 | $0.074864 | $0.078911 | $0.076821 | $111,963 | $2,242,038 |
| Mar-09 2026 | $0.0771 | $0.076186 | $0.078874 | $0.076532 | $94,125 | $2,309,003 |
| Mar-08 2026 | $0.07619 | $0.075582 | $0.07934 | $0.079058 | $117,421 | $2,281,747 |
| Mar-07 2026 | $0.079188 | $0.079173 | $0.080964 | $0.080964 | $119,768 | $2,371,531 |
| Mar-06 2026 | $0.080905 | $0.079418 | $0.085321 | $0.08337 | $104,719 | $2,422,977 |
| Mar-05 2026 | $0.083112 | $0.080228 | $0.083423 | $0.080228 | $119,994 | $2,489,055 |