Cap Marché $2.31T
-3.84%
Volume 24h $139.16B
17.41%
BTC % 58.0136%
-0.62%
ETH % 9.75849%
-1.83%
Monnaies
34.665
Échanges
204
En direct
Prix historiques de Chiliz (CHZ), Informations sur le volume et le marché par date Dollar USD - USD
Suivez l'historique complet des prix de Chiliz (CHZ) en Dollar USD. Ce tableau affiche 2,529 jours de données OHLCV journalières incluant les prix d'ouverture, maximum, minimum, clôture, volume et capitalisation boursière.
| Date | Prix | Prix Minimum | Prix Maximum | Prix Ouverture | Volume 24h USD | Capitalisation USD |
|---|---|---|---|---|---|---|
| Jun-02 2026 | $0.03278 | $0.03227 | $0.03712 | $0.03648 | $25,976,415 | $340,571,211 |
| Jun-01 2026 | $0.03669 | $0.03293 | $0.03718 | $0.03391 | $17,587,836 | $381,124,715 |
| May-31 2026 | $0.0338 | $0.03272 | $0.03404 | $0.0329 | $10,327,728 | $351,039,854 |
| May-30 2026 | $0.03283 | $0.03273 | $0.03489 | $0.03318 | $9,039,698 | $340,903,088 |
| May-29 2026 | $0.03318 | $0.03263 | $0.03476 | $0.03476 | $10,073,070 | $344,474,236 |
| May-28 2026 | $0.03471 | $0.03355 | $0.03708 | $0.03652 | $18,667,424 | $360,292,590 |
| May-27 2026 | $0.03627 | $0.03501 | $0.03733 | $0.03611 | $12,567,538 | $376,416,459 |
| May-26 2026 | $0.03609 | $0.03493 | $0.03681 | $0.03679 | $15,749,349 | $374,648,129 |
| May-25 2026 | $0.03675 | $0.03617 | $0.03742 | $0.03636 | $14,805,768 | $381,444,155 |
| May-24 2026 | $0.03649 | $0.03566 | $0.03849 | $0.03776 | $18,160,312 | $378,710,743 |
| May-23 2026 | $0.03782 | $0.03663 | $0.04091 | $0.04021 | $39,354,536 | $392,460,083 |
| May-22 2026 | $0.040214 | $0.040029 | $0.043896 | $0.043896 | $68,439,665 | $417,231,051 |
| May-21 2026 | $0.043838 | $0.042362 | $0.045724 | $0.044706 | $105,866,812 | $454,748,927 |
| May-20 2026 | $0.044741 | $0.044414 | $0.04787 | $0.047402 | $80,224,988 | $464,031,148 |
| May-19 2026 | $0.047369 | $0.046779 | $0.050013 | $0.048513 | $88,461,739 | $491,200,942 |