Cap Mercado $4.20T
1.39%
Volumen 24h $302.22B
31.6%
BTC % 53.51%
-0.59%
ETH % 12.54%
-0.23%
Monedas
33.086
+11
Exchanges
885
Ultima actualización
2 Minutos 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-08 2025 | $0.041622 | $0.039926 | $0.041728 | $0.040031 | $63,205,479 | $408,951,634 |
| Sep-07 2025 | $0.040047 | $0.039055 | $0.040191 | $0.039055 | $19,026,920 | $393,401,012 |
| Sep-06 2025 | $0.039055 | $0.038952 | $0.03961 | $0.039529 | $12,047,627 | $383,584,605 |
| Sep-05 2025 | $0.039517 | $0.038654 | $0.040172 | $0.038657 | $31,230,483 | $388,046,764 |
| Sep-04 2025 | $0.038684 | $0.038447 | $0.039842 | $0.03975 | $23,271,748 | $379,789,050 |
| Sep-03 2025 | $0.039736 | $0.038907 | $0.040096 | $0.03932 | $19,846,734 | $390,036,851 |
| Sep-02 2025 | $0.039314 | $0.038619 | $0.039723 | $0.038796 | $23,019,298 | $385,825,767 |
| Sep-01 2025 | $0.038788 | $0.038227 | $0.040656 | $0.03994 | $34,889,575 | $380,590,518 |
| Aug-31 2025 | $0.039949 | $0.039479 | $0.0411 | $0.039479 | $53,897,226 | $391,906,154 |
| Aug-30 2025 | $0.039465 | $0.038583 | $0.039624 | $0.039046 | $24,814,886 | $387,077,920 |
| Aug-29 2025 | $0.03907 | $0.038565 | $0.041041 | $0.041041 | $39,118,578 | $383,131,050 |
| Aug-28 2025 | $0.040973 | $0.039202 | $0.040973 | $0.039364 | $24,521,709 | $401,713,480 |
| Aug-27 2025 | $0.039358 | $0.039344 | $0.040021 | $0.039678 | $22,578,268 | $385,805,322 |
| Aug-26 2025 | $0.039663 | $0.038032 | $0.039845 | $0.038258 | $26,219,804 | $388,720,229 |
| Aug-25 2025 | $0.038292 | $0.0377 | $0.041108 | $0.040771 | $62,154,459 | $375,215,117 |