Cap Mercado $3.35T
0.81%
Volumen 24h $156.34B
43.03%
BTC % 54.55%
0.14%
ETH % 11.31%
0.79%
Monedas
34.014
+8
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 |
|---|---|---|---|---|---|---|
| Jan-11 2026 | $0.048613 | $0.047919 | $0.050803 | $0.050518 | $123,066,198 | $496,425,680 |
| Jan-10 2026 | $0.050433 | $0.044332 | $0.051428 | $0.044773 | $144,717,866 | $514,910,916 |
| Jan-09 2026 | $0.044729 | $0.043972 | $0.045706 | $0.044317 | $50,277,889 | $456,584,690 |
| Jan-08 2026 | $0.04431 | $0.043199 | $0.045342 | $0.043309 | $92,624,414 | $452,233,043 |
| Jan-07 2026 | $0.043313 | $0.042665 | $0.044329 | $0.044105 | $56,611,143 | $441,972,921 |
| Jan-06 2026 | $0.044098 | $0.042582 | $0.045761 | $0.045596 | $97,647,568 | $449,891,547 |
| Jan-05 2026 | $0.045677 | $0.044602 | $0.046802 | $0.044672 | $82,933,952 | $465,914,757 |
| Jan-04 2026 | $0.044627 | $0.044627 | $0.046048 | $0.045612 | $61,976,655 | $455,118,847 |
| Jan-03 2026 | $0.045544 | $0.043725 | $0.046533 | $0.043862 | $103,034,715 | $464,387,239 |
| Jan-02 2026 | $0.043832 | $0.04114 | $0.046157 | $0.04114 | $190,497,199 | $446,848,450 |
| Jan-01 2026 | $0.041095 | $0.041095 | $0.042956 | $0.042352 | $80,659,530 | $418,864,024 |
| Dec-31 2025 | $0.042267 | $0.039543 | $0.04566 | $0.039673 | $292,871,455 | $430,734,981 |
| Dec-30 2025 | $0.039725 | $0.036756 | $0.039729 | $0.036965 | $65,103,824 | $404,748,414 |
| Dec-29 2025 | $0.036966 | $0.036231 | $0.038195 | $0.036241 | $88,432,206 | $376,571,667 |
| Dec-28 2025 | $0.036235 | $0.035841 | $0.037028 | $0.03643 | $59,620,233 | $369,052,246 |