Cap Mercado $3.19T
-2.37%
Volume 24h $226.56B
17.89%
BTC % 55.25%
3.52%
ETH % 11.15%
2.96%
Moedas
33.840
+10
Trocas
885
Última atualização
2 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 |
|---|---|---|---|---|---|---|
| Dec-17 2025 | $0.029104 | $0.028825 | $0.030848 | $0.0304 | $29,161,824 | $295,822,254 |
| Dec-16 2025 | $0.030391 | $0.030022 | $0.030676 | $0.030676 | $31,767,900 | $308,842,517 |
| Dec-15 2025 | $0.030671 | $0.030079 | $0.032632 | $0.032051 | $40,139,583 | $311,633,471 |
| Dec-14 2025 | $0.032092 | $0.032054 | $0.033538 | $0.033535 | $36,331,502 | $326,008,707 |
| Dec-13 2025 | $0.033552 | $0.033158 | $0.034055 | $0.033554 | $45,646,992 | $340,770,417 |
| Dec-12 2025 | $0.033543 | $0.032458 | $0.034403 | $0.033132 | $78,056,642 | $340,613,046 |
| Dec-11 2025 | $0.033135 | $0.03208 | $0.033912 | $0.032255 | $81,831,405 | $336,405,845 |
| Dec-10 2025 | $0.032297 | $0.032087 | $0.03324 | $0.033106 | $32,266,969 | $327,845,314 |
| Dec-09 2025 | $0.033081 | $0.031795 | $0.033893 | $0.031795 | $82,501,150 | $335,734,266 |
| Dec-08 2025 | $0.031684 | $0.030712 | $0.032341 | $0.030747 | $48,532,659 | $321,501,721 |
| Dec-07 2025 | $0.030749 | $0.030485 | $0.031934 | $0.031934 | $58,862,475 | $311,953,584 |
| Dec-06 2025 | $0.03184 | $0.029504 | $0.032103 | $0.029639 | $86,205,374 | $322,956,773 |
| Dec-05 2025 | $0.029615 | $0.029313 | $0.030499 | $0.030204 | $50,671,445 | $300,339,336 |
| Dec-04 2025 | $0.0302 | $0.029795 | $0.031025 | $0.03102 | $24,005,266 | $306,207,212 |
| Dec-03 2025 | $0.031026 | $0.030232 | $0.031196 | $0.030232 | $25,831,128 | $314,526,937 |