시가총액 $2.07T
-0.33%
볼륨 24시간 $42.68B
BTC % 58.1307%
0.15%
ETH % 9.16184%
0.01%
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 2,554 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-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 |