Cap Mercado $3.47T
1.59%
Volume 24h $201.80B
-43.95%
BTC % 60%
0%
ETH % 8.64%
-0.46%
Moedas
32.063
+11
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 |
|---|---|---|---|---|---|---|
| Jun-06 2025 | $0.131324 | $0.128131 | $0.132998 | $0.128131 | $102,460 | $3,932,923 |
| Jun-05 2025 | $0.129234 | $0.127494 | $0.139272 | $0.136797 | $82,877 | $3,870,334 |
| Jun-04 2025 | $0.137248 | $0.137248 | $0.143982 | $0.140515 | $118,685 | $4,110,330 |
| Jun-03 2025 | $0.142618 | $0.138139 | $0.146426 | $0.138139 | $124,809 | $4,271,160 |
| Jun-02 2025 | $0.136663 | $0.130315 | $0.136663 | $0.134621 | $129,633 | $4,092,803 |
| Jun-01 2025 | $0.134613 | $0.129534 | $0.136109 | $0.133232 | $122,151 | $4,031,402 |
| May-31 2025 | $0.134048 | $0.126746 | $0.134415 | $0.128788 | $134,291 | $4,014,485 |
| May-30 2025 | $0.131128 | $0.131128 | $0.143493 | $0.143493 | $130,083 | $3,927,043 |
| May-29 2025 | $0.144908 | $0.143184 | $0.150211 | $0.148007 | $122,552 | $4,339,734 |
| May-28 2025 | $0.145765 | $0.140779 | $0.148054 | $0.147137 | $130,709 | $4,365,391 |
| May-27 2025 | $0.14734 | $0.14161 | $0.149112 | $0.144096 | $111,914 | $4,412,549 |
| May-26 2025 | $0.143072 | $0.143072 | $0.148768 | $0.145683 | $187,155 | $4,284,742 |
| May-25 2025 | $0.145917 | $0.140161 | $0.145917 | $0.143706 | $184,995 | $4,369,936 |
| May-24 2025 | $0.14191 | $0.14191 | $0.147363 | $0.144578 | $158,014 | $4,249,950 |
| May-23 2025 | $0.145421 | $0.145421 | $0.160916 | $0.157197 | $180,937 | $4,355,106 |