Cap Mercado $2.80T
-0.36%
Volumen 24h $281.63B
-9.08%
BTC % 55.91%
0.32%
ETH % 10.01%
-2.09%
Monedas
34.523
+6
Exchanges
885
Ultima actualización
7 Segundos 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-22 2026 | $0.047139 | $0.045952 | $0.048488 | $0.04768 | $79,115,118 | $486,397,672 |
| Apr-21 2026 | $0.047685 | $0.04547 | $0.048722 | $0.046608 | $133,205,627 | $491,941,062 |
| Apr-20 2026 | $0.046719 | $0.040461 | $0.048236 | $0.040461 | $186,149,369 | $481,884,731 |
| Apr-19 2026 | $0.040364 | $0.039992 | $0.04203 | $0.040472 | $56,767,725 | $416,256,454 |
| Apr-18 2026 | $0.0405 | $0.040164 | $0.042556 | $0.04146 | $51,956,625 | $417,585,685 |
| Apr-17 2026 | $0.041472 | $0.040265 | $0.042882 | $0.042882 | $65,479,220 | $427,523,421 |
| Apr-16 2026 | $0.042867 | $0.041917 | $0.044287 | $0.041983 | $118,198,176 | $441,824,064 |
| Apr-15 2026 | $0.041931 | $0.036438 | $0.04387 | $0.036438 | $138,112,069 | $432,105,080 |
| Apr-14 2026 | $0.036463 | $0.036281 | $0.037467 | $0.037162 | $45,764,267 | $375,685,077 |
| Apr-13 2026 | $0.037209 | $0.035603 | $0.037315 | $0.035699 | $63,110,439 | $383,299,429 |
| Apr-12 2026 | $0.035676 | $0.035676 | $0.039454 | $0.039365 | $78,504,877 | $367,438,349 |
| Apr-11 2026 | $0.039371 | $0.039123 | $0.039851 | $0.039589 | $40,659,888 | $405,415,840 |
| Apr-10 2026 | $0.039575 | $0.03894 | $0.039813 | $0.03894 | $47,911,382 | $407,445,045 |
| Apr-09 2026 | $0.038926 | $0.037393 | $0.039385 | $0.037697 | $55,105,298 | $400,693,408 |
| Apr-08 2026 | $0.037714 | $0.037634 | $0.039593 | $0.039593 | $44,210,938 | $388,145,550 |