Cap Mercado $4.21T
2.15%
Volumen 24h $358.36B
41.97%
BTC % 54.27%
0.55%
ETH % 12.1%
0.74%
Monedas
33.283
+13
Exchanges
885
Ultima actualización
28 Segundos 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 |
|---|---|---|---|---|---|---|
| Sep-28 2025 | $0.040019 | $0.038383 | $0.040135 | $0.038961 | $21,193,070 | $400,668,956 |
| Sep-27 2025 | $0.03897 | $0.03885 | $0.039683 | $0.039637 | $33,374,009 | $390,089,194 |
| Sep-26 2025 | $0.039644 | $0.038055 | $0.039644 | $0.0381 | $35,446,800 | $396,763,560 |
| Sep-25 2025 | $0.03804 | $0.037851 | $0.039887 | $0.039866 | $46,980,802 | $380,642,932 |
| Sep-24 2025 | $0.039862 | $0.039201 | $0.04082 | $0.039643 | $80,050,842 | $398,793,878 |
| Sep-23 2025 | $0.039624 | $0.038516 | $0.040225 | $0.039277 | $71,871,185 | $396,333,819 |
| Sep-22 2025 | $0.039281 | $0.038533 | $0.04209 | $0.041983 | $48,062,615 | $392,832,336 |
| Sep-21 2025 | $0.042018 | $0.041961 | $0.04292 | $0.042424 | $33,663,105 | $420,119,626 |
| Sep-20 2025 | $0.042421 | $0.041678 | $0.042786 | $0.04192 | $29,871,748 | $424,072,865 |
| Sep-19 2025 | $0.041901 | $0.041643 | $0.043997 | $0.043671 | $44,134,362 | $418,799,704 |
| Sep-18 2025 | $0.043656 | $0.042632 | $0.043918 | $0.042991 | $41,633,482 | $436,250,512 |
| Sep-17 2025 | $0.042944 | $0.040938 | $0.04324 | $0.041789 | $32,777,705 | $429,053,113 |
| Sep-16 2025 | $0.041774 | $0.040266 | $0.041919 | $0.040809 | $37,605,955 | $417,282,608 |
| Sep-15 2025 | $0.040814 | $0.040161 | $0.042684 | $0.042258 | $54,587,572 | $407,621,223 |
| Sep-14 2025 | $0.042236 | $0.042063 | $0.044164 | $0.044117 | $27,873,247 | $421,740,787 |