Cap Mercado $2.53T
-1.86%
Volume 24h $167.38B
5.53%
BTC % 54.27%
0.12%
ETH % 9.97%
-1.2%
Moedas
34.465
+5
Trocas
885
Última atualização
20 Segundos atrás
Preços históricos de ChessCoin (CHESS), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Apr-06 2026 | $0.043842 | $0.043842 | $0.07695 | $0.075987 | $3 | - |
| Apr-05 2026 | $0.07574 | $0.073392 | $0.07574 | $0.073962 | - | - |
| Apr-04 2026 | $0.074079 | $0.073487 | $0.074166 | $0.073581 | - | - |
| Apr-03 2026 | $0.07355 | $0.073145 | $0.073843 | $0.073536 | - | - |
| Apr-02 2026 | $0.073649 | $0.072506 | $0.075042 | $0.075042 | - | - |
| Apr-01 2026 | $0.074906 | $0.074625 | $0.075755 | $0.074908 | - | - |
| Mar-31 2026 | $0.075087 | $0.072954 | $0.075087 | $0.07327 | - | - |
| Mar-30 2026 | $0.073234 | $0.073005 | $0.074698 | $0.073583 | - | - |
| Mar-29 2026 | $0.072786 | $0.00142698 | $0.073457 | $0.00142698 | - | - |
| Mar-28 2026 | $0.00142698 | $0.00142698 | $0.00154503 | $0.00150301 | - | - |
| Mar-27 2026 | $0.00150197 | $0.00146715 | $0.00164636 | $0.00159506 | $41,963 | - |
| Mar-26 2026 | $0.00159498 | $0.00157126 | $0.00163334 | $0.00161432 | $44,809 | - |
| Mar-25 2026 | $0.00161537 | $0.0015454 | $0.00166058 | $0.00156142 | $46,245 | - |
| Mar-24 2026 | $0.00155435 | $0.00153142 | $0.00165795 | $0.00164077 | $46,682 | - |
| Mar-23 2026 | $0.00164871 | $0.00162863 | $0.00171291 | $0.00166567 | $45,450 | - |