時価総額 $2.50T
-3.2%
ボリューム24h $178.19B
-20.87%
BTC % 54.22%
-0.7%
ETH % 9.56%
-1.04%
硬貨
34.314
+5
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 |
|---|---|---|---|---|---|---|
| Mar-06 2026 | $0.036415 | $0.03551 | $0.037712 | $0.037087 | $52,838,916 | $375,603,399 |
| Mar-05 2026 | $0.037053 | $0.037019 | $0.03896 | $0.037515 | $67,032,954 | $382,113,864 |
| Mar-04 2026 | $0.03751 | $0.035694 | $0.038194 | $0.036621 | $75,472,966 | $386,758,295 |
| Mar-03 2026 | $0.036722 | $0.034431 | $0.037112 | $0.034503 | $91,405,527 | $378,559,932 |
| Mar-02 2026 | $0.034487 | $0.033088 | $0.035352 | $0.03322 | $52,239,300 | $355,451,987 |
| Mar-01 2026 | $0.033196 | $0.032607 | $0.034772 | $0.034652 | $48,292,324 | $342,089,559 |
| Feb-28 2026 | $0.034612 | $0.031224 | $0.034954 | $0.033778 | $80,842,899 | $356,611,560 |
| Feb-27 2026 | $0.033755 | $0.031997 | $0.034316 | $0.032125 | $74,991,787 | $347,716,448 |
| Feb-26 2026 | $0.032075 | $0.031406 | $0.035409 | $0.035336 | $76,099,610 | $330,346,999 |
| Feb-25 2026 | $0.035197 | $0.033254 | $0.035922 | $0.033326 | $65,018,754 | $362,432,498 |
| Feb-24 2026 | $0.033324 | $0.033294 | $0.034469 | $0.033884 | $51,255,032 | $343,083,608 |
| Feb-23 2026 | $0.033878 | $0.033002 | $0.035142 | $0.034858 | $56,910,271 | $348,728,022 |
| Feb-22 2026 | $0.034844 | $0.033746 | $0.035837 | $0.035837 | $57,892,167 | $358,602,965 |
| Feb-21 2026 | $0.035864 | $0.035482 | $0.036699 | $0.035542 | $43,939,071 | $369,030,099 |
| Feb-20 2026 | $0.035532 | $0.035219 | $0.038849 | $0.038512 | $74,634,218 | $365,545,786 |