時価総額 $2.50T
0.65%
ボリューム24h $65.16B
-37.08%
BTC % 59.2515%
-0.56%
ETH % 9.77519%
-0.65%
硬貨
34.665
取引所
204
ライブ
Chiliz (CHZ) 履歴価格、日付別ボリュームデータ 米ドル - USD
Chiliz (CHZ) 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 2,525 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-29 2026 | $0.03318 | $0.03263 | $0.03476 | $0.03476 | $10,073,070 | $344,474,236 |
| May-28 2026 | $0.03471 | $0.03355 | $0.03708 | $0.03652 | $18,667,424 | $360,292,590 |
| May-27 2026 | $0.03627 | $0.03501 | $0.03733 | $0.03611 | $12,567,538 | $376,416,459 |
| May-26 2026 | $0.03609 | $0.03493 | $0.03681 | $0.03679 | $15,749,349 | $374,648,129 |
| May-25 2026 | $0.03675 | $0.03617 | $0.03742 | $0.03636 | $14,805,768 | $381,444,155 |
| May-24 2026 | $0.03649 | $0.03566 | $0.03849 | $0.03776 | $18,160,312 | $378,710,743 |
| May-23 2026 | $0.03782 | $0.03663 | $0.04091 | $0.04021 | $39,354,536 | $392,460,083 |
| May-22 2026 | $0.040214 | $0.040029 | $0.043896 | $0.043896 | $68,439,665 | $417,231,051 |
| May-21 2026 | $0.043838 | $0.042362 | $0.045724 | $0.044706 | $105,866,812 | $454,748,927 |
| May-20 2026 | $0.044741 | $0.044414 | $0.04787 | $0.047402 | $80,224,988 | $464,031,148 |
| May-19 2026 | $0.047369 | $0.046779 | $0.050013 | $0.048513 | $88,461,739 | $491,200,942 |
| May-18 2026 | $0.048471 | $0.04566 | $0.049392 | $0.046349 | $103,532,992 | $502,538,962 |
| May-17 2026 | $0.046323 | $0.046018 | $0.049543 | $0.047765 | $117,155,859 | $480,172,541 |
| May-16 2026 | $0.047754 | $0.043184 | $0.048941 | $0.04546 | $151,936,237 | $494,914,072 |
| May-15 2026 | $0.045509 | $0.042849 | $0.045919 | $0.044326 | $125,802,831 | $471,566,187 |