Рыночная кепка $3.46T
-0.32%
Объем 24h $119.27B
-62.51%
BTC % 54.85%
-0.21%
ETH % 11.52%
0.52%
Монеты
34.057
+1
Биржи
885
Последнее обновление
2 минут тому назад
OpenChat (CHAT) Историческая цена, объем и рыночные данные по дате Доллар США - USD
| Дата | цена | цена Низкий | цена Высокая | цена открыто | Объем 24h USD | капитализация USD |
|---|---|---|---|---|---|---|
| Jan-16 2026 | $0.119397 | $0.114246 | $0.128868 | $0.119371 | $114,297 | $3,575,715 |
| Jan-15 2026 | $0.118832 | $0.11532 | $0.139632 | $0.13216 | $123,708 | $3,558,794 |
| Jan-14 2026 | $0.132891 | $0.106562 | $0.132891 | $0.108448 | $124,027 | $3,979,855 |
| Jan-13 2026 | $0.108776 | $0.092799 | $0.11048 | $0.093294 | $113,296 | $3,257,640 |
| Jan-12 2026 | $0.092787 | $0.092787 | $0.097745 | $0.09448 | $118,083 | $2,778,818 |
| Jan-11 2026 | $0.094476 | $0.094139 | $0.097159 | $0.094167 | $105,213 | $2,829,378 |
| Jan-10 2026 | $0.093889 | $0.090241 | $0.095584 | $0.093328 | $115,822 | $2,811,807 |
| Jan-09 2026 | $0.094421 | $0.093723 | $0.098508 | $0.096911 | $121,730 | $2,827,750 |
| Jan-08 2026 | $0.096724 | $0.094588 | $0.098622 | $0.097756 | $112,819 | $2,896,710 |
| Jan-07 2026 | $0.097396 | $0.097396 | $0.104084 | $0.104084 | $109,969 | $2,916,826 |
| Jan-06 2026 | $0.104718 | $0.100915 | $0.108225 | $0.104984 | $120,895 | $3,136,106 |
| Jan-05 2026 | $0.104769 | $0.098113 | $0.106152 | $0.099939 | $112,623 | $3,137,654 |
| Jan-04 2026 | $0.100139 | $0.092138 | $0.100139 | $0.092138 | $121,024 | $2,998,992 |
| Jan-03 2026 | $0.091697 | $0.089825 | $0.095734 | $0.095734 | $122,164 | $2,746,158 |
| Jan-02 2026 | $0.094424 | $0.090591 | $0.095397 | $0.092541 | $113,345 | $2,827,840 |