Cap Mercado $2.64T
0.74%
Volume 24h $185.60B
-35.39%
BTC % 54.59%
0.14%
ETH % 10.06%
-1.39%
Moedas
34.477
+5
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Apr-08 2026 | $0.076707 | $0.076707 | $0.08128 | $0.077179 | $49,741 | $2,297,227 |
| Apr-07 2026 | $0.077925 | $0.071237 | $0.077925 | $0.072025 | $113,472 | $2,333,708 |
| Apr-06 2026 | $0.071975 | $0.068161 | $0.073392 | $0.068341 | $118,418 | $2,155,520 |
| Apr-05 2026 | $0.06796 | $0.066737 | $0.068553 | $0.068553 | $111,082 | $2,035,281 |
| Apr-04 2026 | $0.067202 | $0.066925 | $0.068089 | $0.067486 | $106,453 | $2,012,581 |
| Apr-03 2026 | $0.067281 | $0.06554 | $0.068264 | $0.066247 | $115,988 | $2,014,955 |
| Apr-02 2026 | $0.066007 | $0.06543 | $0.06919 | $0.068799 | $106,640 | $1,976,794 |
| Apr-01 2026 | $0.068948 | $0.066863 | $0.076248 | $0.076248 | $123,644 | $2,064,880 |
| Mar-31 2026 | $0.076132 | $0.073107 | $0.076871 | $0.073107 | $105,325 | $2,280,034 |
| Mar-30 2026 | $0.072826 | $0.071886 | $0.074058 | $0.071886 | $112,239 | $2,180,998 |
| Mar-29 2026 | $0.071845 | $0.071845 | $0.07303 | $0.072352 | $113,635 | $2,151,624 |
| Mar-28 2026 | $0.072372 | $0.069964 | $0.074543 | $0.070392 | $107,011 | $2,167,414 |
| Mar-27 2026 | $0.070132 | $0.070132 | $0.077276 | $0.077276 | $123,447 | $2,100,346 |
| Mar-26 2026 | $0.077021 | $0.074012 | $0.080461 | $0.080054 | $113,050 | $2,306,643 |
| Mar-25 2026 | $0.080605 | $0.07983 | $0.083993 | $0.083993 | $124,020 | $2,413,968 |