Cap Mercado $3.48T
-2.8%
Volume 24h $193.87B
-5.84%
BTC % 61.24%
2.79%
ETH % 8.4%
2.97%
Moedas
32.260
+15
Trocas
885
Última atualização
1 Segundos 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-26 2025 | $0.122705 | $0.122705 | $0.130927 | $0.1307 | $140,027 | $3,674,786 |
| Jun-25 2025 | $0.130611 | $0.130028 | $0.135522 | $0.134212 | $116,708 | $3,911,564 |
| Jun-24 2025 | $0.133595 | $0.128039 | $0.136365 | $0.128891 | $132,030 | $4,000,925 |
| Jun-23 2025 | $0.128625 | $0.122889 | $0.128625 | $0.124057 | $124,307 | $3,852,080 |
| Jun-22 2025 | $0.123531 | $0.120661 | $0.130972 | $0.129754 | $119,810 | $3,699,542 |
| Jun-21 2025 | $0.129184 | $0.12794 | $0.137745 | $0.137022 | $136,036 | $3,868,829 |
| Jun-20 2025 | $0.13639 | $0.13639 | $0.142275 | $0.139718 | $125,840 | $4,084,637 |
| Jun-19 2025 | $0.139241 | $0.138083 | $0.143711 | $0.143711 | $118,673 | $4,169,999 |
| Jun-18 2025 | $0.145804 | $0.140691 | $0.146163 | $0.143165 | $126,328 | $4,366,571 |
| Jun-17 2025 | $0.142493 | $0.14233 | $0.148366 | $0.14675 | $118,519 | $4,267,396 |
| Jun-16 2025 | $0.149377 | $0.149125 | $0.154419 | $0.151157 | $135,295 | $4,473,580 |
| Jun-15 2025 | $0.150286 | $0.146877 | $0.150753 | $0.150642 | $127,122 | $4,500,781 |
| Jun-14 2025 | $0.150874 | $0.147508 | $0.156765 | $0.148415 | $134,368 | $4,518,412 |
| Jun-13 2025 | $0.148618 | $0.146417 | $0.157583 | $0.157583 | $132,593 | $4,450,833 |
| Jun-12 2025 | $0.160219 | $0.157055 | $0.165908 | $0.162075 | $132,495 | $4,798,262 |