시가총액 $2.19T
0.76%
볼륨 24시간 $49.23B
-25.53%
BTC % 58.5706%
0.34%
ETH % 10.1571%
-0.48%
코인
34.665
거래소
204
실시간
Chiliz (CHZ) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Chiliz (CHZ) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 2,574 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| 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 |
| Jul-03 2026 | $0.01859 | $0.01796 | $0.01878 | $0.01796 | $8,215,878 | $194,143,035 |