Cap Mercado $4.07T
-3.42%
Volume 24h $382.94B
-1.33%
BTC % 55.28%
0.5%
ETH % 12.19%
-1.88%
Moedas
32.814
+12
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 |
|---|---|---|---|---|---|---|
| Aug-18 2025 | $0.146787 | $0.141735 | $0.14913 | $0.14913 | $133,732 | $4,395,992 |
| Aug-17 2025 | $0.150844 | $0.14674 | $0.153192 | $0.147744 | $126,652 | $4,517,508 |
| Aug-16 2025 | $0.148097 | $0.145623 | $0.14855 | $0.146191 | $135,043 | $4,435,232 |
| Aug-15 2025 | $0.146196 | $0.142206 | $0.149419 | $0.146585 | $127,621 | $4,378,312 |
| Aug-14 2025 | $0.146567 | $0.146254 | $0.163766 | $0.163006 | $134,942 | $4,389,403 |
| Aug-13 2025 | $0.163479 | $0.152162 | $0.163479 | $0.153627 | $140,092 | $4,895,885 |
| Aug-12 2025 | $0.153307 | $0.143266 | $0.154531 | $0.145769 | $128,354 | $4,591,274 |
| Aug-11 2025 | $0.146203 | $0.144932 | $0.15424 | $0.151125 | $130,622 | $4,378,496 |
| Aug-10 2025 | $0.151812 | $0.148784 | $0.15652 | $0.154465 | $131,122 | $4,546,478 |
| Aug-09 2025 | $0.154456 | $0.144511 | $0.154456 | $0.144511 | $130,282 | $4,625,673 |
| Aug-08 2025 | $0.144446 | $0.139445 | $0.144731 | $0.140674 | $116,161 | $4,325,888 |
| Aug-07 2025 | $0.140308 | $0.133472 | $0.140308 | $0.133761 | $135,079 | $4,201,967 |
| Aug-06 2025 | $0.134087 | $0.129671 | $0.134541 | $0.131733 | $131,731 | $4,015,650 |
| Aug-05 2025 | $0.131606 | $0.130091 | $0.140197 | $0.139647 | $129,950 | $3,941,344 |
| Aug-04 2025 | $0.139945 | $0.136242 | $0.140563 | $0.136242 | $137,199 | $4,191,098 |