時価総額 $4.16T
0.68%
ボリューム24h $244.06B
-28.38%
BTC % 56.64%
-0.15%
ETH % 11.05%
1.17%
硬貨
32.561
+2
取引所
885
最後の更新
3 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 |
|---|---|---|---|---|---|---|
| Jul-26 2025 | $0.042478 | $0.042068 | $0.043072 | $0.04231 | $36,246,596 | $413,802,576 |
| Jul-25 2025 | $0.042318 | $0.040215 | $0.042434 | $0.041507 | $45,050,203 | $412,165,509 |
| Jul-24 2025 | $0.041513 | $0.039951 | $0.042964 | $0.042169 | $42,309,259 | $404,243,271 |
| Jul-23 2025 | $0.042197 | $0.041327 | $0.046242 | $0.046242 | $48,207,174 | $410,824,954 |
| Jul-22 2025 | $0.04625 | $0.043855 | $0.046473 | $0.046314 | $47,117,677 | $450,197,114 |
| Jul-21 2025 | $0.046327 | $0.044823 | $0.04718 | $0.045441 | $65,573,434 | $450,861,160 |
| Jul-20 2025 | $0.045531 | $0.043469 | $0.046147 | $0.043723 | $44,768,542 | $443,025,988 |
| Jul-19 2025 | $0.043763 | $0.0416 | $0.043766 | $0.042458 | $40,255,762 | $425,741,546 |
| Jul-18 2025 | $0.042427 | $0.041915 | $0.045083 | $0.042598 | $52,672,321 | $412,664,713 |
| Jul-17 2025 | $0.042655 | $0.041059 | $0.042916 | $0.042147 | $42,516,372 | $414,799,555 |
| Jul-16 2025 | $0.04214 | $0.040757 | $0.043115 | $0.04135 | $37,735,734 | $409,708,109 |
| Jul-15 2025 | $0.041311 | $0.038749 | $0.041348 | $0.04029 | $33,103,225 | $401,567,754 |
| Jul-14 2025 | $0.040323 | $0.039824 | $0.042162 | $0.040725 | $58,696,165 | $391,891,972 |
| Jul-13 2025 | $0.040754 | $0.039518 | $0.041484 | $0.039788 | $25,873,313 | $395,997,446 |
| Jul-12 2025 | $0.039806 | $0.038738 | $0.040742 | $0.039922 | $52,376,954 | $386,716,522 |