Cap Mercado $2.52T
0.29%
Volume 24h $175.65B
7.56%
BTC % 54.09%
-0.33%
ETH % 9.46%
0.21%
Moedas
34.243
+2
Trocas
885
Última atualização
37 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 |
|---|---|---|---|---|---|---|
| Feb-20 2026 | $0.035532 | $0.035219 | $0.038849 | $0.038512 | $74,634,218 | $365,545,786 |
| Feb-19 2026 | $0.038503 | $0.037548 | $0.039687 | $0.039497 | $42,341,071 | $396,036,496 |
| Feb-18 2026 | $0.039507 | $0.039066 | $0.040979 | $0.040644 | $42,201,296 | $406,288,558 |
| Feb-17 2026 | $0.040645 | $0.040058 | $0.041831 | $0.041713 | $39,588,166 | $417,919,805 |
| Feb-16 2026 | $0.041687 | $0.039807 | $0.041736 | $0.040015 | $40,051,298 | $428,551,932 |
| Feb-15 2026 | $0.040058 | $0.039776 | $0.043257 | $0.042897 | $62,959,079 | $411,728,300 |
| Feb-14 2026 | $0.042942 | $0.041667 | $0.044125 | $0.041921 | $60,546,754 | $441,289,996 |
| Feb-13 2026 | $0.041932 | $0.039511 | $0.041932 | $0.040037 | $65,724,404 | $430,833,753 |
| Feb-12 2026 | $0.040039 | $0.038815 | $0.040716 | $0.038815 | $42,629,865 | $411,303,384 |
| Feb-11 2026 | $0.038807 | $0.038054 | $0.040127 | $0.039709 | $68,526,446 | $398,569,794 |
| Feb-10 2026 | $0.039708 | $0.038622 | $0.04059 | $0.040155 | $43,492,804 | $407,757,938 |
| Feb-09 2026 | $0.040106 | $0.0394 | $0.042147 | $0.041254 | $46,928,453 | $411,759,931 |
| Feb-08 2026 | $0.041271 | $0.040919 | $0.042914 | $0.042914 | $47,070,225 | $423,643,310 |
| Feb-07 2026 | $0.042925 | $0.040865 | $0.043772 | $0.04168 | $71,397,319 | $440,546,129 |
| Feb-06 2026 | $0.041694 | $0.035172 | $0.042498 | $0.038256 | $123,295,028 | $427,830,722 |