Cap Mercado $3.14T
-5.23%
Volumen 24h $249.86B
33.9%
BTC % 54.69%
-0.25%
ETH % 10.87%
-0.64%
Monedas
33.736
+2
Exchanges
885
Ultima actualización
1 minuto atrás
Precios Históricos de Chiliz (CHZ), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Nov-30 2025 | $0.030238 | $0.030238 | $0.031283 | $0.030704 | $34,579,990 | $306,366,463 |
| Nov-29 2025 | $0.030708 | $0.030334 | $0.032317 | $0.030508 | $58,300,915 | $311,065,615 |
| Nov-28 2025 | $0.030547 | $0.02932 | $0.030848 | $0.029418 | $68,880,040 | $309,380,865 |
| Nov-27 2025 | $0.029417 | $0.028873 | $0.029631 | $0.029243 | $21,031,982 | $297,879,278 |
| Nov-26 2025 | $0.029242 | $0.02856 | $0.029449 | $0.029277 | $22,791,336 | $296,047,318 |
| Nov-25 2025 | $0.029259 | $0.028416 | $0.029327 | $0.028825 | $25,482,098 | $296,168,919 |
| Nov-24 2025 | $0.028821 | $0.027544 | $0.029089 | $0.027795 | $52,460,315 | $291,675,355 |
| Nov-23 2025 | $0.027788 | $0.027788 | $0.02828 | $0.02791 | $30,295,916 | $281,171,686 |
| Nov-22 2025 | $0.027912 | $0.027502 | $0.028052 | $0.027839 | $48,238,429 | $282,374,931 |
| Nov-21 2025 | $0.027839 | $0.026992 | $0.029064 | $0.028519 | $60,072,304 | $281,583,723 |
| Nov-20 2025 | $0.028506 | $0.028023 | $0.030505 | $0.029743 | $44,854,818 | $288,267,485 |
| Nov-19 2025 | $0.029738 | $0.028708 | $0.030956 | $0.030889 | $54,933,848 | $300,676,390 |
| Nov-18 2025 | $0.030888 | $0.029598 | $0.031271 | $0.03005 | $40,310,123 | $312,238,015 |
| Nov-17 2025 | $0.030062 | $0.029546 | $0.031277 | $0.030605 | $28,754,204 | $303,832,163 |
| Nov-16 2025 | $0.030632 | $0.029956 | $0.031977 | $0.031472 | $29,073,816 | $309,542,479 |