時価総額 $2.21T
0.63%
ボリューム24h $38.40B
-28.11%
BTC % 58.6091%
0.06%
ETH % 10.2393%
0.79%
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 2,575 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 |
|---|---|---|---|---|---|---|
| Jul-18 2026 | $0.01574 | $0.01561 | $0.01601 | $0.01601 | $3,422,233 | $166,173,147 |
| Jul-17 2026 | $0.01599 | $0.01589 | $0.01683 | $0.01674 | $7,771,390 | $168,787,132 |
| Jul-16 2026 | $0.01673 | $0.01656 | $0.01704 | $0.01674 | $11,378,511 | $176,571,923 |
| Jul-15 2026 | $0.01671 | $0.0166 | $0.01693 | $0.01676 | $5,015,302 | $176,334,327 |
| Jul-14 2026 | $0.01676 | $0.01636 | $0.01698 | $0.01642 | $4,523,526 | $175,324,011 |
| Jul-13 2026 | $0.01639 | $0.01618 | $0.01714 | $0.01692 | $2,999,154 | $171,427,601 |
| Jul-12 2026 | $0.01691 | $0.01688 | $0.01735 | $0.01716 | $3,166,777 | $176,760,152 |
| Jul-11 2026 | $0.01726 | $0.01702 | $0.01791 | $0.01705 | $7,333,497 | $180,418,700 |
| Jul-10 2026 | $0.0171 | $0.01672 | $0.0171 | $0.01689 | $4,030,235 | $178,746,221 |
| Jul-09 2026 | $0.01691 | $0.01685 | $0.01736 | $0.01708 | $5,511,899 | $176,760,152 |
| Jul-08 2026 | $0.01701 | $0.01635 | $0.01746 | $0.01728 | $6,603,069 | $177,777,338 |
| Jul-07 2026 | $0.01726 | $0.01714 | $0.01829 | $0.0181 | $4,930,728 | $180,362,843 |
| Jul-06 2026 | $0.0181 | $0.01757 | $0.0186 | $0.01853 | $6,439,163 | $189,112,008 |
| Jul-05 2026 | $0.01851 | $0.01812 | $0.01866 | $0.01844 | $3,665,266 | $193,366,375 |
| Jul-04 2026 | $0.01843 | $0.01815 | $0.0188 | $0.01859 | $4,478,139 | $192,501,356 |