Cap Mercado $4.03T
0.4%
Volume 24h $161.88B
-73.38%
BTC % 55.22%
0.01%
ETH % 11.81%
0.08%
Moedas
33.517
Trocas
885
Última atualização
3 Minutos 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 |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $0.047108 | $0.046508 | $0.047207 | $0.047111 | $34,961 | - |
| Oct-24 2025 | $0.047008 | $0.046014 | $0.047211 | $0.046317 | $53,935 | - |
| Oct-23 2025 | $0.046021 | $0.044609 | $0.046511 | $0.044609 | $48,804 | - |
| Oct-22 2025 | $0.044007 | $0.043512 | $0.046521 | $0.046123 | $100,987 | - |
| Oct-21 2025 | $0.046812 | $0.046121 | $0.049226 | $0.048021 | $89,738 | - |
| Oct-20 2025 | $0.048116 | $0.047822 | $0.049527 | $0.048719 | $111,109 | - |
| Oct-19 2025 | $0.049316 | $0.046506 | $0.049421 | $0.046914 | $116,355 | - |
| Oct-18 2025 | $0.047119 | $0.046519 | $0.048213 | $0.046519 | $105,996 | - |
| Oct-17 2025 | $0.046915 | $0.0443 | $0.048705 | $0.04811 | $190,705 | - |
| Oct-16 2025 | $0.047212 | $0.047212 | $0.052918 | $0.048824 | $432,067 | - |
| Oct-15 2025 | $0.048316 | $0.047828 | $0.052029 | $0.048926 | $260,744 | - |
| Oct-14 2025 | $0.050526 | $0.046329 | $0.050933 | $0.050441 | $313,549 | - |
| Oct-13 2025 | $0.051257 | $0.044545 | $0.052545 | $0.044545 | $602,733 | - |
| Oct-12 2025 | $0.045541 | $0.039736 | $0.045745 | $0.039736 | $308,484 | - |
| Oct-11 2025 | $0.040755 | $0.036657 | $0.041239 | $0.040892 | $404,970 | - |