時価総額 $2.07T
-0.31%
ボリューム24h $42.43B
BTC % 58.1458%
0.15%
ETH % 9.15196%
-0.06%
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 2,554 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 |
|---|---|---|---|---|---|---|
| Jun-27 2026 | $0.01764 | $0.01757 | $0.01832 | $0.01798 | $3,850,166 | $184,053,884 |
| Jun-26 2026 | $0.01798 | $0.01729 | $0.01838 | $0.01798 | $5,418,967 | $187,573,364 |
| Jun-25 2026 | $0.01798 | $0.01715 | $0.0191 | $0.01906 | $9,307,900 | $187,544,857 |
| Jun-24 2026 | $0.01914 | $0.01841 | $0.02018 | $0.01952 | $11,324,400 | $199,614,442 |
| Jun-23 2026 | $0.01953 | $0.01881 | $0.02012 | $0.01998 | $7,577,106 | $203,651,499 |
| Jun-22 2026 | $0.01995 | $0.0199 | $0.02131 | $0.0207 | $8,138,348 | $208,000,090 |
| Jun-21 2026 | $0.02073 | $0.02073 | $0.02187 | $0.02175 | $5,752,910 | $216,099,463 |
| Jun-20 2026 | $0.02179 | $0.02134 | $0.02203 | $0.02163 | $6,294,237 | $227,114,765 |
| Jun-19 2026 | $0.02157 | $0.02081 | $0.02247 | $0.02228 | $11,079,625 | $224,787,857 |
| Jun-18 2026 | $0.02228 | $0.02195 | $0.02445 | $0.02411 | $12,954,679 | $232,152,421 |
| Jun-17 2026 | $0.02409 | $0.02367 | $0.02467 | $0.0244 | $9,251,778 | $250,971,992 |
| Jun-16 2026 | $0.02449 | $0.02381 | $0.02524 | $0.02524 | $14,297,414 | $255,093,238 |
| Jun-15 2026 | $0.02519 | $0.02506 | $0.02633 | $0.02577 | $13,127,526 | $262,301,222 |
| Jun-14 2026 | $0.02575 | $0.02483 | $0.02639 | $0.02572 | $12,424,497 | $268,119,584 |
| Jun-13 2026 | $0.02575 | $0.02524 | $0.0262 | $0.02595 | $10,419,611 | $268,070,531 |