Cap Mercado $2.86T
-6.24%
Volumen 24h $374.99B
28.68%
BTC % 55.04%
0.18%
ETH % 10.24%
-4.1%
Monedas
34.180
+1
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 |
|---|---|---|---|---|---|---|
| Jan-31 2026 | $0.044291 | $0.042198 | $0.049251 | $0.049251 | $118,647,077 | $453,970,580 |
| Jan-30 2026 | $0.049279 | $0.046909 | $0.05036 | $0.047172 | $123,120,913 | $505,001,163 |
| Jan-29 2026 | $0.04722 | $0.046232 | $0.056258 | $0.056232 | $161,353,150 | $483,818,171 |
| Jan-28 2026 | $0.056173 | $0.056084 | $0.057835 | $0.057607 | $63,263,244 | $575,430,584 |
| Jan-27 2026 | $0.057588 | $0.053976 | $0.057998 | $0.054528 | $120,174,913 | $589,818,486 |
| Jan-26 2026 | $0.054468 | $0.049448 | $0.054659 | $0.049646 | $81,125,997 | $557,764,352 |
| Jan-25 2026 | $0.049636 | $0.049501 | $0.054236 | $0.052092 | $112,828,736 | $508,189,633 |
| Jan-24 2026 | $0.052031 | $0.049683 | $0.053101 | $0.050546 | $62,601,577 | $532,607,392 |
| Jan-23 2026 | $0.050585 | $0.049457 | $0.052509 | $0.050703 | $93,665,238 | $517,709,531 |
| Jan-22 2026 | $0.050577 | $0.050037 | $0.055311 | $0.050868 | $109,256,456 | $517,536,357 |
| Jan-21 2026 | $0.050809 | $0.049908 | $0.053415 | $0.051342 | $95,653,631 | $519,807,847 |
| Jan-20 2026 | $0.051417 | $0.051222 | $0.057309 | $0.057309 | $135,252,871 | $525,939,667 |
| Jan-19 2026 | $0.057425 | $0.055952 | $0.060704 | $0.05973 | $157,013,982 | $587,281,354 |
| Jan-18 2026 | $0.059809 | $0.059022 | $0.063746 | $0.062074 | $132,062,344 | $611,546,579 |
| Jan-17 2026 | $0.06209 | $0.057403 | $0.064038 | $0.057775 | $173,919,209 | $634,750,451 |