時価総額 $2.18T
2.29%
ボリューム24h $95.38B
20.21%
BTC % 58.1943%
0.13%
ETH % 9.32377%
1.21%
硬貨
34.665
取引所
204
ライブ
ChessCoin (CHESS) 履歴価格、日付別ボリュームデータ 米ドル - USD
ChessCoin (CHESS) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 3,596 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| May-17 2026 | $0.049945 | $0.049844 | $0.050182 | $0.050015 | - | - |
| May-16 2026 | $0.050053 | $0.049831 | $0.050647 | $0.050639 | - | - |
| May-15 2026 | $0.050592 | $0.050547 | $0.052137 | $0.052072 | - | - |
| May-14 2026 | $0.051986 | $0.050608 | $0.052404 | $0.050844 | - | - |
| May-13 2026 | $0.050778 | $0.050477 | $0.051949 | $0.051569 | - | - |
| May-12 2026 | $0.051577 | $0.051421 | $0.052217 | $0.052217 | - | - |
| May-11 2026 | $0.052255 | $0.051587 | $0.052407 | $0.052165 | - | - |
| May-10 2026 | $0.052646 | $0.051581 | $0.052646 | $0.051664 | - | - |
| May-09 2026 | $0.051634 | $0.050938 | $0.051754 | $0.050938 | - | - |
| May-08 2026 | $0.050938 | $0.050938 | $0.051228 | $0.051228 | - | - |
| May-07 2026 | $0.051131 | $0.051021 | $0.052232 | $0.052046 | - | - |
| May-06 2026 | $0.052018 | $0.051865 | $0.052904 | $0.051865 | - | - |
| May-05 2026 | $0.051905 | $0.051153 | $0.052266 | $0.051153 | - | - |
| May-04 2026 | $0.051135 | $0.050142 | $0.051473 | $0.050183 | - | - |
| May-03 2026 | $0.05052 | $0.049998 | $0.050664 | $0.050288 | - | - |