時価総額 $4.12T
0.23%
ボリューム24h $343.19B
-7.34%
BTC % 54.75%
-0.56%
ETH % 12.53%
1.03%
硬貨
32.835
+21
取引所
885
最後の更新
3 分 前
ChessCoin (CHESS) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.072902 | $0.068291 | $0.072996 | $0.068794 | $102,209 | - |
| Aug-19 2025 | $0.068991 | $0.068491 | $0.073327 | $0.071836 | $143,969 | - |
| Aug-18 2025 | $0.07213 | $0.070446 | $0.074642 | $0.073242 | $199,657 | - |
| Aug-17 2025 | $0.073953 | $0.073757 | $0.076844 | $0.075858 | $147,803 | - |
| Aug-16 2025 | $0.075155 | $0.071457 | $0.075155 | $0.071636 | $158,149 | - |
| Aug-15 2025 | $0.071551 | $0.069845 | $0.07564 | $0.072258 | $387,290 | - |
| Aug-14 2025 | $0.073047 | $0.071531 | $0.07922 | $0.07682 | $982,791 | - |
| Aug-13 2025 | $0.077125 | $0.073379 | $0.077125 | $0.074579 | $129,762 | - |
| Aug-12 2025 | $0.074281 | $0.068991 | $0.075613 | $0.071802 | $333,645 | - |
| Aug-11 2025 | $0.071512 | $0.071113 | $0.078019 | $0.075905 | $492,662 | - |
| Aug-10 2025 | $0.076407 | $0.071814 | $0.078805 | $0.074324 | $696,030 | - |
| Aug-09 2025 | $0.073916 | $0.071314 | $0.074817 | $0.071406 | $136,904 | - |
| Aug-08 2025 | $0.071312 | $0.069605 | $0.071625 | $0.070325 | $114,143 | - |
| Aug-07 2025 | $0.070224 | $0.06711 | $0.070224 | $0.067511 | $105,689 | - |
| Aug-06 2025 | $0.067614 | $0.064493 | $0.068094 | $0.06669 | $120,177 | - |