Cap Mercado $2.49T
0.34%
Volumen 24h $113.01B
-12.78%
BTC % 50.33%
-0.71%
ETH % 15.96%
3.13%
Monedas
26.863
+4
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 |
|---|---|---|---|---|---|---|
| Apr-26 2024 | $0.11671 | $0.115453 | $0.120389 | $0.120048 | $52,175,825 | $1,037,356,763 |
| Apr-25 2024 | $0.120055 | $0.113174 | $0.122547 | $0.117336 | $70,544,508 | $1,067,085,342 |
| Apr-24 2024 | $0.117383 | $0.116368 | $0.130251 | $0.117328 | $158,465,324 | $1,043,336,990 |
| Apr-23 2024 | $0.117291 | $0.11497 | $0.120192 | $0.11871 | $50,643,156 | $1,042,521,182 |
| Apr-22 2024 | $0.118774 | $0.11549 | $0.119729 | $0.116119 | $49,976,285 | $1,055,698,108 |
| Apr-21 2024 | $0.116025 | $0.114215 | $0.118856 | $0.118256 | $50,152,984 | $1,031,268,114 |
| Apr-20 2024 | $0.118306 | $0.107122 | $0.118648 | $0.108543 | $69,852,485 | $1,051,542,850 |
| Apr-19 2024 | $0.108691 | $0.09993 | $0.110532 | $0.108276 | $85,354,867 | $966,083,031 |
| Apr-18 2024 | $0.108272 | $0.105194 | $0.114226 | $0.109081 | $95,120,741 | $962,354,933 |
| Apr-17 2024 | $0.109069 | $0.105049 | $0.112749 | $0.107568 | $105,309,666 | $969,439,200 |
| Apr-16 2024 | $0.107653 | $0.098547 | $0.108833 | $0.102157 | $85,325,266 | $956,858,258 |
| Apr-15 2024 | $0.102178 | $0.100974 | $0.112931 | $0.10717 | $89,024,195 | $908,191,890 |
| Apr-14 2024 | $0.107747 | $0.093432 | $0.109175 | $0.098216 | $111,706,510 | $957,689,970 |
| Apr-13 2024 | $0.098479 | $0.087976 | $0.120147 | $0.120147 | $158,029,343 | $875,317,465 |
| Apr-12 2024 | $0.120245 | $0.111011 | $0.144101 | $0.141867 | $123,426,588 | $1,068,773,764 |