Cap Mercado $2.41T
-9.87%
Volume 24h $619.37B
46.95%
BTC % 54%
-1.2%
ETH % 9.65%
0%
Moedas
34.199
+4
Trocas
885
Última atualização
38 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 |
|---|---|---|---|---|---|---|
| Feb-04 2026 | $0.026444 | $0.021868 | $0.026962 | $0.02636 | $935,810 | - |
| Feb-03 2026 | $0.025471 | $0.020082 | $0.029173 | $0.020082 | $2,068,819 | - |
| Feb-02 2026 | $0.019285 | $0.017885 | $0.02477 | $0.024376 | $647,275 | - |
| Feb-01 2026 | $0.024279 | $0.024279 | $0.025574 | $0.025271 | $72,351 | - |
| Jan-31 2026 | $0.024679 | $0.024063 | $0.026655 | $0.026655 | $66,989 | - |
| Jan-30 2026 | $0.026654 | $0.026154 | $0.026953 | $0.026857 | $64,241 | - |
| Jan-29 2026 | $0.027055 | $0.026651 | $0.029056 | $0.029056 | $49,211 | - |
| Jan-28 2026 | $0.029054 | $0.029054 | $0.029858 | $0.029758 | $17,777 | - |
| Jan-27 2026 | $0.029663 | $0.028961 | $0.029663 | $0.029268 | $26,539 | - |
| Jan-26 2026 | $0.029366 | $0.028266 | $0.02967 | $0.028266 | $82,663 | - |
| Jan-25 2026 | $0.02768 | $0.02768 | $0.028958 | $0.028655 | $44,636 | - |
| Jan-24 2026 | $0.028556 | $0.028552 | $0.029054 | $0.028662 | $16,673 | - |
| Jan-23 2026 | $0.028563 | $0.028167 | $0.028872 | $0.028271 | $32,236 | - |
| Jan-22 2026 | $0.028076 | $0.028071 | $0.028575 | $0.028274 | $30,969 | - |
| Jan-21 2026 | $0.028378 | $0.027777 | $0.028577 | $0.028067 | $35,126 | - |