Cap Mercado $2.81T
-1.55%
Volumen 24h $187.58B
7.04%
BTC % 56.43%
-0.39%
ETH % 9.64%
-0.2%
Monedas
34.627
+10
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 |
|---|---|---|---|---|---|---|
| May-13 2026 | $0.043152 | $0.04221 | $0.045566 | $0.044441 | $69,089,974 | $446,973,030 |
| May-12 2026 | $0.044423 | $0.041961 | $0.044608 | $0.043288 | $67,273,603 | $460,057,691 |
| May-11 2026 | $0.043297 | $0.042766 | $0.045607 | $0.045562 | $81,585,323 | $448,306,943 |
| May-10 2026 | $0.045542 | $0.044211 | $0.046406 | $0.044847 | $72,606,006 | $471,472,635 |
| May-09 2026 | $0.044848 | $0.044435 | $0.047155 | $0.045121 | $61,872,130 | $464,208,333 |
| May-08 2026 | $0.045112 | $0.043533 | $0.046711 | $0.044127 | $107,315,767 | $466,847,411 |
| May-07 2026 | $0.044135 | $0.042095 | $0.044269 | $0.043068 | $73,931,479 | $456,655,033 |
| May-06 2026 | $0.043056 | $0.041341 | $0.043533 | $0.041341 | $87,525,142 | $445,406,840 |
| May-05 2026 | $0.041327 | $0.03963 | $0.042819 | $0.039847 | $83,770,091 | $427,445,435 |
| May-04 2026 | $0.039876 | $0.039324 | $0.041292 | $0.040277 | $71,131,376 | $412,361,746 |
| May-03 2026 | $0.040291 | $0.039316 | $0.04152 | $0.04152 | $60,462,579 | $416,578,019 |
| May-02 2026 | $0.041549 | $0.041095 | $0.041887 | $0.041614 | $46,806,460 | $429,502,444 |
| May-01 2026 | $0.041596 | $0.041066 | $0.042358 | $0.041308 | $43,000,377 | $429,912,622 |
| Apr-30 2026 | $0.041356 | $0.040151 | $0.042596 | $0.042434 | $82,394,898 | $427,351,444 |
| Apr-29 2026 | $0.042445 | $0.041264 | $0.047583 | $0.045509 | $107,836,000 | $438,520,441 |