Cap Mercado $2.38T
-1.52%
Volume 24h $130.15B
10.54%
BTC % 52.88%
0.64%
ETH % 13.66%
-0.95%
Moedas
28.587
+9
Trocas
885
Última atualização
3 Minutos atrás
Preços históricos de Chiliz (CHZ), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Aug-25 2024 | $0.060616 | $0.058986 | $0.062267 | $0.062238 | $24,966,787 | $545,424,371 |
| Aug-24 2024 | $0.062215 | $0.060781 | $0.063723 | $0.061601 | $31,399,408 | $559,814,707 |
| Aug-23 2024 | $0.061599 | $0.058662 | $0.061903 | $0.058782 | $31,951,767 | $554,273,555 |
| Aug-22 2024 | $0.058703 | $0.056207 | $0.058922 | $0.057065 | $27,549,608 | $528,215,816 |
| Aug-21 2024 | $0.057034 | $0.054715 | $0.05758 | $0.054941 | $22,349,493 | $513,195,588 |
| Aug-20 2024 | $0.054989 | $0.053828 | $0.055813 | $0.054381 | $20,630,843 | $494,793,341 |
| Aug-19 2024 | $0.054381 | $0.052723 | $0.054407 | $0.053752 | $20,134,651 | $489,323,048 |
| Aug-18 2024 | $0.053765 | $0.052836 | $0.054749 | $0.053229 | $16,501,374 | $483,783,055 |
| Aug-17 2024 | $0.053159 | $0.052238 | $0.053177 | $0.052564 | $14,494,896 | $478,332,835 |
| Aug-16 2024 | $0.052522 | $0.05134 | $0.05359 | $0.052995 | $20,808,980 | $472,599,664 |
| Aug-15 2024 | $0.053022 | $0.05263 | $0.055713 | $0.054848 | $23,424,765 | $477,097,838 |
| Aug-14 2024 | $0.054851 | $0.05441 | $0.056599 | $0.056371 | $19,317,034 | $493,551,749 |
| Aug-13 2024 | $0.05638 | $0.054345 | $0.056825 | $0.055619 | $19,377,373 | $507,313,538 |
| Aug-12 2024 | $0.055636 | $0.053203 | $0.056339 | $0.053644 | $29,559,691 | $500,615,747 |
| Aug-11 2024 | $0.053627 | $0.053374 | $0.058392 | $0.057515 | $25,214,224 | $482,541,152 |