時価総額 $3.25T
-3.1%
ボリューム24h $270.94B
-6.86%
BTC % 54.63%
-0.38%
ETH % 11.17%
-0.53%
硬貨
33.766
+6
取引所
885
最後の更新
2 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 |
|---|---|---|---|---|---|---|
| Dec-04 2025 | $0.028703 | $0.028004 | $0.032107 | $0.031205 | $461,483 | - |
| Dec-03 2025 | $0.031805 | $0.02671 | $0.038807 | $0.02801 | $1,959,518 | - |
| Dec-02 2025 | $0.028409 | $0.026302 | $0.0308 | $0.0303 | $969,907 | - |
| Dec-01 2025 | $0.029214 | $0.029214 | $0.046588 | $0.036717 | $1,954,569 | - |
| Nov-30 2025 | $0.037306 | $0.036711 | $0.037407 | $0.036716 | $27,336 | - |
| Nov-29 2025 | $0.036612 | $0.036407 | $0.037906 | $0.036807 | $39,274 | - |
| Nov-28 2025 | $0.03672 | $0.036419 | $0.038704 | $0.038606 | $73,066 | - |
| Nov-27 2025 | $0.038597 | $0.038597 | $0.040391 | $0.040293 | $58,679 | - |
| Nov-26 2025 | $0.040497 | $0.039884 | $0.040901 | $0.040386 | $41,089 | - |
| Nov-25 2025 | $0.040509 | $0.039886 | $0.040786 | $0.040584 | $45,006 | - |
| Nov-24 2025 | $0.04059 | $0.039881 | $0.041598 | $0.040483 | $104,607 | - |
| Nov-23 2025 | $0.04068 | $0.040478 | $0.041684 | $0.041079 | $169,515 | - |
| Nov-22 2025 | $0.040874 | $0.039468 | $0.041774 | $0.040274 | $198,848 | - |
| Nov-21 2025 | $0.039702 | $0.038565 | $0.041177 | $0.040652 | $255,571 | - |
| Nov-20 2025 | $0.040952 | $0.038369 | $0.041148 | $0.038369 | $204,661 | - |