時価総額 $3.49T
-6.53%
ボリューム24h $534.45B
35.51%
BTC % 55.1%
-0.27%
ETH % 11.03%
-2.9%
硬貨
33.667
+9
取引所
885
最後の更新
1 分 前
Chiliz (CHZ) 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 |
|---|---|---|---|---|---|---|
| Nov-13 2025 | $0.031766 | $0.031119 | $0.033426 | $0.03243 | $29,660,876 | $320,824,283 |
| Nov-12 2025 | $0.032422 | $0.031944 | $0.033736 | $0.032719 | $40,759,140 | $327,387,685 |
| Nov-11 2025 | $0.032699 | $0.032697 | $0.034587 | $0.034264 | $24,579,141 | $330,121,107 |
| Nov-10 2025 | $0.034266 | $0.033849 | $0.034847 | $0.033963 | $27,020,171 | $345,869,471 |
| Nov-09 2025 | $0.033942 | $0.033109 | $0.034222 | $0.034213 | $25,962,684 | $342,538,438 |
| Nov-08 2025 | $0.034204 | $0.033344 | $0.034999 | $0.034528 | $60,535,769 | $345,118,010 |
| Nov-07 2025 | $0.034451 | $0.029844 | $0.035321 | $0.029844 | $75,084,463 | $347,542,308 |
| Nov-06 2025 | $0.029683 | $0.028451 | $0.029931 | $0.029265 | $43,779,147 | $299,385,496 |
| Nov-05 2025 | $0.029287 | $0.026803 | $0.029325 | $0.028055 | $41,943,268 | $295,335,792 |
| Nov-04 2025 | $0.028076 | $0.027123 | $0.029361 | $0.02876 | $45,905,409 | $283,078,248 |
| Nov-03 2025 | $0.028766 | $0.028019 | $0.031967 | $0.031931 | $33,800,754 | $289,975,728 |
| Nov-02 2025 | $0.031947 | $0.030953 | $0.031959 | $0.031497 | $19,449,927 | $321,977,553 |
| Nov-01 2025 | $0.03148 | $0.030749 | $0.031605 | $0.030835 | $22,640,295 | $317,211,464 |
| Oct-31 2025 | $0.030851 | $0.030383 | $0.031359 | $0.030591 | $51,387,844 | $310,812,221 |
| Oct-30 2025 | $0.030608 | $0.02967 | $0.032325 | $0.032038 | $54,183,565 | $308,313,035 |