시가총액 $2.32T
-3.88%
볼륨 24시간 $137.61B
17.03%
BTC % 58.0944%
-0.64%
ETH % 9.73125%
-2.19%
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 2,529 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 |
|---|---|---|---|---|---|---|
| Jun-02 2026 | $0.03278 | $0.03227 | $0.03712 | $0.03648 | $25,976,415 | $340,571,211 |
| Jun-01 2026 | $0.03669 | $0.03293 | $0.03718 | $0.03391 | $17,587,836 | $381,124,715 |
| May-31 2026 | $0.0338 | $0.03272 | $0.03404 | $0.0329 | $10,327,728 | $351,039,854 |
| May-30 2026 | $0.03283 | $0.03273 | $0.03489 | $0.03318 | $9,039,698 | $340,903,088 |
| 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 |