Cap Mercado $2.25T
-3.23%
Volume 24h $187.28B
-22.91%
BTC % 53.43%
1.27%
ETH % 12.61%
-2.3%
Moedas
28.980
+22
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Oct-02 2024 | $0.059162 | $0.058282 | $0.062331 | $0.060409 | $39,611,249 | $537,530,248 |
| Oct-01 2024 | $0.060428 | $0.059507 | $0.067675 | $0.065573 | $59,962,375 | $549,032,978 |
| Sep-30 2024 | $0.065595 | $0.065293 | $0.069679 | $0.069123 | $38,860,046 | $595,977,202 |
| Sep-29 2024 | $0.069009 | $0.067431 | $0.070483 | $0.068758 | $41,505,472 | $627,001,891 |
| Sep-28 2024 | $0.068757 | $0.066347 | $0.070023 | $0.069583 | $37,849,329 | $624,710,819 |
| Sep-27 2024 | $0.069545 | $0.068696 | $0.071171 | $0.069178 | $59,401,797 | $631,866,930 |
| Sep-26 2024 | $0.069174 | $0.064373 | $0.07063 | $0.066487 | $100,317,899 | $628,500,741 |
| Sep-25 2024 | $0.066443 | $0.060997 | $0.069823 | $0.061752 | $171,970,163 | $603,684,552 |
| Sep-24 2024 | $0.061745 | $0.059523 | $0.062259 | $0.061163 | $31,817,062 | $561,001,619 |
| Sep-23 2024 | $0.061122 | $0.056862 | $0.062233 | $0.05761 | $60,785,914 | $555,340,752 |
| Sep-22 2024 | $0.057586 | $0.056404 | $0.059563 | $0.059563 | $24,176,653 | $523,210,573 |
| Sep-21 2024 | $0.059582 | $0.05661 | $0.059626 | $0.057244 | $27,174,430 | $541,344,119 |
| Sep-20 2024 | $0.05712 | $0.055169 | $0.057158 | $0.055553 | $26,403,021 | $518,982,875 |
| Sep-19 2024 | $0.055563 | $0.053853 | $0.056237 | $0.053853 | $28,466,126 | $504,835,366 |
| Sep-18 2024 | $0.053683 | $0.050558 | $0.053683 | $0.052045 | $24,132,215 | $487,748,560 |