Cap Mercado $4.15T
0.64%
Volume 24h $350.87B
4.95%
BTC % 56.81%
-0.12%
ETH % 11.22%
0.89%
Moedas
32.604
+12
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 |
|---|---|---|---|---|---|---|
| Jul-30 2025 | $0.040598 | $0.039138 | $0.041281 | $0.041226 | $45,087,414 | $395,800,523 |
| Jul-29 2025 | $0.041233 | $0.040267 | $0.042622 | $0.041212 | $54,163,758 | $401,909,539 |
| Jul-28 2025 | $0.041145 | $0.041095 | $0.044807 | $0.044285 | $88,302,167 | $400,973,630 |
| Jul-27 2025 | $0.044266 | $0.042459 | $0.045267 | $0.042494 | $51,079,027 | $431,302,367 |
| Jul-26 2025 | $0.042478 | $0.042068 | $0.043072 | $0.04231 | $36,246,596 | $413,802,576 |
| Jul-25 2025 | $0.042318 | $0.040215 | $0.042434 | $0.041507 | $45,050,203 | $412,165,509 |
| Jul-24 2025 | $0.041513 | $0.039951 | $0.042964 | $0.042169 | $42,309,259 | $404,243,271 |
| Jul-23 2025 | $0.042197 | $0.041327 | $0.046242 | $0.046242 | $48,207,174 | $410,824,954 |
| Jul-22 2025 | $0.04625 | $0.043855 | $0.046473 | $0.046314 | $47,117,677 | $450,197,114 |
| Jul-21 2025 | $0.046327 | $0.044823 | $0.04718 | $0.045441 | $65,573,434 | $450,861,160 |
| Jul-20 2025 | $0.045531 | $0.043469 | $0.046147 | $0.043723 | $44,768,542 | $443,025,988 |
| Jul-19 2025 | $0.043763 | $0.0416 | $0.043766 | $0.042458 | $40,255,762 | $425,741,546 |
| Jul-18 2025 | $0.042427 | $0.041915 | $0.045083 | $0.042598 | $52,672,321 | $412,664,713 |
| Jul-17 2025 | $0.042655 | $0.041059 | $0.042916 | $0.042147 | $42,516,372 | $414,799,555 |
| Jul-16 2025 | $0.04214 | $0.040757 | $0.043115 | $0.04135 | $37,735,734 | $409,708,109 |