時価総額 $3.18T
0.13%
ボリューム24h $142.21B
-42.76%
BTC % 55.14%
0.23%
ETH % 11.18%
-0.8%
硬貨
33.858
+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 |
|---|---|---|---|---|---|---|
| Dec-24 2025 | $0.034892 | $0.034502 | $0.035728 | $0.034565 | $62,111,937 | $355,116,398 |
| Dec-23 2025 | $0.034552 | $0.034379 | $0.035925 | $0.035925 | $55,445,943 | $351,583,891 |
| Dec-22 2025 | $0.03596 | $0.035224 | $0.03707 | $0.036202 | $85,058,921 | $365,845,743 |
| Dec-21 2025 | $0.03619 | $0.035277 | $0.038764 | $0.036804 | $131,813,160 | $368,112,443 |
| Dec-20 2025 | $0.036811 | $0.035121 | $0.038778 | $0.035852 | $192,077,643 | $374,366,528 |
| Dec-19 2025 | $0.035875 | $0.028653 | $0.036236 | $0.028731 | $178,886,048 | $364,778,392 |
| Dec-18 2025 | $0.028734 | $0.028211 | $0.029612 | $0.029122 | $42,282,441 | $292,110,827 |
| Dec-17 2025 | $0.029104 | $0.028825 | $0.030848 | $0.0304 | $29,161,824 | $295,822,254 |
| Dec-16 2025 | $0.030391 | $0.030022 | $0.030676 | $0.030676 | $31,767,900 | $308,842,517 |
| Dec-15 2025 | $0.030671 | $0.030079 | $0.032632 | $0.032051 | $40,139,583 | $311,633,471 |
| Dec-14 2025 | $0.032092 | $0.032054 | $0.033538 | $0.033535 | $36,331,502 | $326,008,707 |
| Dec-13 2025 | $0.033552 | $0.033158 | $0.034055 | $0.033554 | $45,646,992 | $340,770,417 |
| Dec-12 2025 | $0.033543 | $0.032458 | $0.034403 | $0.033132 | $78,056,642 | $340,613,046 |
| Dec-11 2025 | $0.033135 | $0.03208 | $0.033912 | $0.032255 | $81,831,405 | $336,405,845 |
| Dec-10 2025 | $0.032297 | $0.032087 | $0.03324 | $0.033106 | $32,266,969 | $327,845,314 |