時価総額 $2.85T
0.79%
ボリューム24h $163.83B
-24.72%
BTC % 56.47%
-0.49%
ETH % 9.79%
0.2%
硬貨
34.605
+4
取引所
885
最後の更新
2 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 |
|---|---|---|---|---|---|---|
| May-08 2026 | $0.045112 | $0.043533 | $0.046711 | $0.044127 | $107,315,767 | $466,847,411 |
| May-07 2026 | $0.044135 | $0.042095 | $0.044269 | $0.043068 | $73,931,479 | $456,655,033 |
| May-06 2026 | $0.043056 | $0.041341 | $0.043533 | $0.041341 | $87,525,142 | $445,406,840 |
| May-05 2026 | $0.041327 | $0.03963 | $0.042819 | $0.039847 | $83,770,091 | $427,445,435 |
| May-04 2026 | $0.039876 | $0.039324 | $0.041292 | $0.040277 | $71,131,376 | $412,361,746 |
| May-03 2026 | $0.040291 | $0.039316 | $0.04152 | $0.04152 | $60,462,579 | $416,578,019 |
| May-02 2026 | $0.041549 | $0.041095 | $0.041887 | $0.041614 | $46,806,460 | $429,502,444 |
| May-01 2026 | $0.041596 | $0.041066 | $0.042358 | $0.041308 | $43,000,377 | $429,912,622 |
| Apr-30 2026 | $0.041356 | $0.040151 | $0.042596 | $0.042434 | $82,394,898 | $427,351,444 |
| Apr-29 2026 | $0.042445 | $0.041264 | $0.047583 | $0.045509 | $107,836,000 | $438,520,441 |
| Apr-28 2026 | $0.045516 | $0.045108 | $0.050539 | $0.050146 | $85,900,966 | $470,167,017 |
| Apr-27 2026 | $0.050186 | $0.048138 | $0.051244 | $0.049719 | $91,782,427 | $518,313,101 |
| Apr-26 2026 | $0.04986 | $0.04897 | $0.051475 | $0.049702 | $62,033,694 | $514,850,008 |
| Apr-25 2026 | $0.049821 | $0.047887 | $0.050199 | $0.048206 | $62,298,446 | $514,355,464 |
| Apr-24 2026 | $0.048291 | $0.047578 | $0.051741 | $0.050296 | $90,319,261 | $498,463,217 |