Cap Mercado $4.15T 0.04%
Volume 24h $314.47B 11.96%
BTC % 53.52% -0.5%
ETH % 12.55% 0.63%
Moedas 33.090 +10
Trocas 885
Última atualização 1 minuto atrás
Chiliz CHZ

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
Sep-08 2025 $0.041622 $0.039926 $0.041728 $0.040031 $63,205,479 $408,951,634
Sep-07 2025 $0.040047 $0.039055 $0.040191 $0.039055 $19,026,920 $393,401,012
Sep-06 2025 $0.039055 $0.038952 $0.03961 $0.039529 $12,047,627 $383,584,605
Sep-05 2025 $0.039517 $0.038654 $0.040172 $0.038657 $31,230,483 $388,046,764
Sep-04 2025 $0.038684 $0.038447 $0.039842 $0.03975 $23,271,748 $379,789,050
Sep-03 2025 $0.039736 $0.038907 $0.040096 $0.03932 $19,846,734 $390,036,851
Sep-02 2025 $0.039314 $0.038619 $0.039723 $0.038796 $23,019,298 $385,825,767
Sep-01 2025 $0.038788 $0.038227 $0.040656 $0.03994 $34,889,575 $380,590,518
Aug-31 2025 $0.039949 $0.039479 $0.0411 $0.039479 $53,897,226 $391,906,154
Aug-30 2025 $0.039465 $0.038583 $0.039624 $0.039046 $24,814,886 $387,077,920
Aug-29 2025 $0.03907 $0.038565 $0.041041 $0.041041 $39,118,578 $383,131,050
Aug-28 2025 $0.040973 $0.039202 $0.040973 $0.039364 $24,521,709 $401,713,480
Aug-27 2025 $0.039358 $0.039344 $0.040021 $0.039678 $22,578,268 $385,805,322
Aug-26 2025 $0.039663 $0.038032 $0.039845 $0.038258 $26,219,804 $388,720,229
Aug-25 2025 $0.038292 $0.0377 $0.041108 $0.040771 $62,154,459 $375,215,117

Análise histórica e de mercado do preço de Chiliz (CHZ), OHLC, OHLCV e Capitalização de Mercado. Preço de abertura diário, preço máximo diário, preço mínimo diário, preço de fechamento diário, volume diário e capitalização de mercado por dia em Dólar USD, analisando 2262 dias, a partir do dia 01-07-2019.