Cap Mercado $4.09T
-1.79%
Volume 24h $293.91B
-28.19%
BTC % 54.74%
0.23%
ETH % 12.52%
-0.63%
Moedas
32.838
+13
Trocas
885
Última atualização
45 Segundos atrás
Preços históricos de Chain Games (CHAIN), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.021746 | $0.021106 | $0.021746 | $0.021253 | $18,327 | - |
| Aug-19 2025 | $0.021485 | $0.021485 | $0.023172 | $0.02317 | $20,332 | - |
| Aug-18 2025 | $0.023174 | $0.020801 | $0.023205 | $0.021882 | $33,058 | - |
| Aug-17 2025 | $0.021882 | $0.021537 | $0.021914 | $0.021537 | $8,809 | - |
| Aug-16 2025 | $0.021537 | $0.02145 | $0.023724 | $0.023461 | $12,760 | - |
| Aug-15 2025 | $0.023462 | $0.023456 | $0.024033 | $0.024 | $7,334 | - |
| Aug-14 2025 | $0.023987 | $0.023848 | $0.027029 | $0.027029 | $9,677 | - |
| Aug-13 2025 | $0.026904 | $0.024233 | $0.02696 | $0.024233 | $11,631 | - |
| Aug-12 2025 | $0.024232 | $0.023078 | $0.024503 | $0.024399 | $28,504 | - |
| Aug-11 2025 | $0.024495 | $0.024087 | $0.025126 | $0.025038 | $13,681 | - |
| Aug-10 2025 | $0.02503 | $0.024807 | $0.025157 | $0.025157 | $14,033 | - |
| Aug-09 2025 | $0.025148 | $0.023364 | $0.025148 | $0.023389 | $14,472 | - |
| Aug-08 2025 | $0.023383 | $0.022993 | $0.023513 | $0.023491 | $19,247 | - |
| Aug-07 2025 | $0.023239 | $0.02221 | $0.023239 | $0.02221 | $45,726 | - |
| Aug-06 2025 | $0.022205 | $0.021863 | $0.022212 | $0.021975 | $75,879 | - |