Cap Mercado $4.47T
-0.68%
Volume 24h $238.51B
BTC % 54.58%
0.64%
ETH % 12.12%
-0.33%
Moedas
33.322
+3
Trocas
885
Última atualização
1 minuto 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-03 2025 | $0.063228 | $0.061845 | $0.063844 | $0.06254 | $200,852 | - |
| Oct-02 2025 | $0.063426 | $0.061724 | $0.064439 | $0.062122 | $140,456 | - |
| Oct-01 2025 | $0.061733 | $0.059009 | $0.06184 | $0.059703 | $124,847 | - |
| Sep-30 2025 | $0.058803 | $0.057405 | $0.060637 | $0.060637 | $138,663 | - |
| Sep-29 2025 | $0.060624 | $0.059415 | $0.061713 | $0.061713 | $109,133 | - |
| Sep-28 2025 | $0.062015 | $0.058922 | $0.062015 | $0.061122 | $142,040 | - |
| Sep-27 2025 | $0.061325 | $0.060625 | $0.063132 | $0.063132 | $155,861 | - |
| Sep-26 2025 | $0.062836 | $0.057931 | $0.062836 | $0.057931 | $285,783 | - |
| Sep-25 2025 | $0.058026 | $0.057318 | $0.070337 | $0.068822 | $743,849 | - |
| Sep-24 2025 | $0.069327 | $0.061531 | $0.069632 | $0.063317 | $556,272 | - |
| Sep-23 2025 | $0.063411 | $0.060685 | $0.063808 | $0.062251 | $153,750 | - |
| Sep-22 2025 | $0.061957 | $0.061633 | $0.07073 | $0.07073 | $531,717 | - |
| Sep-21 2025 | $0.070645 | $0.070139 | $0.07205 | $0.071436 | $211,337 | - |
| Sep-20 2025 | $0.071138 | $0.068039 | $0.071138 | $0.068136 | $227,248 | - |
| Sep-19 2025 | $0.068659 | $0.06822 | $0.073221 | $0.073221 | $265,384 | - |