OpenChat(CHAT)Hoje
$0.1144
1 anos atrás
$0.509264
OpenChat Histórico de preços
(CHAT)Período de tempo: 2024-09-14 ~ 2025-09-15
2024-09-14
2025-09-15
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-14 | $0.122690 | $0.1236 | $0.1175 | $0.118279 | $11,711.91 |
2025-09-13 | $0.118512 | $0.1253 | $0.1191 | $0.122691 | $13,363.72 |
2025-09-12 | $0.120102 | $0.122 | $0.1176 | $0.118410 | $10,831.69 |
2025-09-11 | $0.122753 | $0.1237 | $0.1188 | $0.120247 | $17,152.56 |
2025-09-10 | $0.118666 | $0.1236 | $0.1174 | $0.122909 | $11,650.83 |
2025-09-09 | $0.121605 | $0.1252 | $0.1182 | $0.118969 | $10,129.85 |
2025-09-08 | $0.119037 | $0.1235 | $0.1185 | $0.121722 | $14,502.12 |
2025-09-07 | $0.118232 | $0.1219 | $0.1185 | $0.119058 | $14,792.40 |
2025-09-06 | $0.118174 | $0.1214 | $0.1173 | $0.118236 | $11,558.30 |
2025-09-05 | $0.131118 | $0.1334 | $0.1163 | $0.117946 | $29,638.24 |
2025-09-04 | $0.136217 | $0.137 | $0.1295 | $0.1314 | $48,746.85 |
2025-09-03 | $0.132493 | $0.1365 | $0.1316 | $0.1359 | $58,438.93 |
2025-09-02 | $0.132474 | $0.1361 | $0.1276 | $0.132941 | $14,097.46 |
2025-09-01 | $0.136469 | $0.1388 | $0.1312 | $0.132367 | $11,070.88 |
2025-08-31 | $0.141239 | $0.1423 | $0.1356 | $0.136757 | $11,211.74 |
2025-08-30 | $0.143598 | $0.1468 | $0.1379 | $0.141239 | $23,418.89 |
2025-08-29 | $0.149384 | $0.1532 | $0.1428 | $0.144156 | $16,853.92 |
2025-08-28 | $0.151746 | $0.152 | $0.1473 | $0.149405 | $9,268.298 |
2025-08-27 | $0.148055 | $0.154 | $0.1458 | $0.152121 | $13,455.18 |
2025-08-26 | $0.139196 | $0.1513 | $0.1332 | $0.147838 | $15,558.29 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-15
OpenChat(CHAT)
