Cap Mercado $3.48T
-0.48%
Volumen 24h $155.95B
BTC % 60.24%
0.28%
ETH % 8.78%
-0.56%
Monedas
32.128
Exchanges
885
Ultima actualización
24 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 |
|---|---|---|---|---|---|---|
| Jun-14 2025 | $0.036366 | $0.035618 | $0.036826 | $0.036574 | $17,890,160 | $351,340,183 |
| Jun-13 2025 | $0.036551 | $0.034911 | $0.037217 | $0.037217 | $47,423,147 | $353,044,465 |
| Jun-12 2025 | $0.037349 | $0.037154 | $0.039322 | $0.039322 | $41,233,349 | $360,677,210 |
| Jun-11 2025 | $0.039331 | $0.038967 | $0.040811 | $0.040596 | $33,070,965 | $379,731,167 |
| Jun-10 2025 | $0.040572 | $0.038928 | $0.040587 | $0.03954 | $57,372,868 | $391,625,443 |
| Jun-09 2025 | $0.039518 | $0.037259 | $0.039602 | $0.038139 | $46,725,964 | $381,371,853 |
| Jun-08 2025 | $0.03813 | $0.037528 | $0.038637 | $0.038107 | $21,268,404 | $367,890,570 |
| Jun-07 2025 | $0.038086 | $0.0372 | $0.038086 | $0.037209 | $33,599,686 | $367,385,078 |
| Jun-06 2025 | $0.03722 | $0.036583 | $0.03824 | $0.036801 | $28,912,894 | $358,956,121 |
| Jun-05 2025 | $0.036846 | $0.036271 | $0.039505 | $0.039021 | $48,622,243 | $355,266,236 |
| Jun-04 2025 | $0.039036 | $0.03883 | $0.040658 | $0.03997 | $28,108,617 | $376,296,163 |
| Jun-03 2025 | $0.039937 | $0.039781 | $0.040835 | $0.040264 | $34,487,901 | $384,894,468 |
| Jun-02 2025 | $0.040267 | $0.039064 | $0.040352 | $0.039576 | $32,738,052 | $387,989,016 |
| Jun-01 2025 | $0.039561 | $0.038386 | $0.03974 | $0.039004 | $19,069,871 | $381,042,631 |
| May-31 2025 | $0.038988 | $0.037369 | $0.039492 | $0.038212 | $34,063,388 | $375,503,206 |