Cap Mercado $3.74T
2.1%
Volume 24h $267.47B
-47.08%
BTC % 55.34%
-0.16%
ETH % 11.38%
1.93%
Moedas
33.630
+3
Trocas
885
Última atualização
29 Segundos 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 |
|---|---|---|---|---|---|---|
| Nov-08 2025 | $0.034204 | $0.033344 | $0.034999 | $0.034528 | $60,535,769 | $345,118,010 |
| Nov-07 2025 | $0.034451 | $0.029844 | $0.035321 | $0.029844 | $75,084,463 | $347,542,308 |
| Nov-06 2025 | $0.029683 | $0.028451 | $0.029931 | $0.029265 | $43,779,147 | $299,385,496 |
| Nov-05 2025 | $0.029287 | $0.026803 | $0.029325 | $0.028055 | $41,943,268 | $295,335,792 |
| Nov-04 2025 | $0.028076 | $0.027123 | $0.029361 | $0.02876 | $45,905,409 | $283,078,248 |
| Nov-03 2025 | $0.028766 | $0.028019 | $0.031967 | $0.031931 | $33,800,754 | $289,975,728 |
| Nov-02 2025 | $0.031947 | $0.030953 | $0.031959 | $0.031497 | $19,449,927 | $321,977,553 |
| Nov-01 2025 | $0.03148 | $0.030749 | $0.031605 | $0.030835 | $22,640,295 | $317,211,464 |
| Oct-31 2025 | $0.030851 | $0.030383 | $0.031359 | $0.030591 | $51,387,844 | $310,812,221 |
| Oct-30 2025 | $0.030608 | $0.02967 | $0.032325 | $0.032038 | $54,183,565 | $308,313,035 |
| Oct-29 2025 | $0.03201 | $0.031761 | $0.032738 | $0.031953 | $29,745,090 | $322,370,829 |
| Oct-28 2025 | $0.031977 | $0.031581 | $0.033334 | $0.03267 | $29,879,471 | $321,975,039 |
| Oct-27 2025 | $0.032668 | $0.032399 | $0.033796 | $0.033429 | $28,398,680 | $328,871,553 |
| Oct-26 2025 | $0.033438 | $0.032376 | $0.033643 | $0.032615 | $17,561,957 | $336,470,918 |
| Oct-25 2025 | $0.032608 | $0.032185 | $0.032792 | $0.032558 | $19,515,830 | $328,117,829 |