Cap Mercado $2.49T
0.3%
Volume 24h $130.78B
-53.49%
BTC % 53.79%
-0.16%
ETH % 9.93%
-0.8%
Moedas
34.455
+5
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 |
|---|---|---|---|---|---|---|
| Apr-02 2026 | $0.038827 | $0.038389 | $0.04162 | $0.041147 | $57,928,392 | $399,507,000 |
| Apr-01 2026 | $0.041156 | $0.040943 | $0.042691 | $0.042244 | $54,241,411 | $423,398,880 |
| Mar-31 2026 | $0.042256 | $0.041721 | $0.044054 | $0.042587 | $76,178,455 | $434,638,342 |
| Mar-30 2026 | $0.042576 | $0.040167 | $0.044667 | $0.040167 | $135,384,426 | $437,839,048 |
| Mar-29 2026 | $0.040095 | $0.038744 | $0.041081 | $0.040258 | $88,118,388 | $412,193,638 |
| Mar-28 2026 | $0.040228 | $0.035389 | $0.041874 | $0.035615 | $141,340,693 | $413,539,880 |
| Mar-27 2026 | $0.035596 | $0.034365 | $0.036297 | $0.03524 | $58,326,020 | $365,862,643 |
| Mar-26 2026 | $0.035234 | $0.034654 | $0.036166 | $0.035991 | $37,650,668 | $362,069,522 |
| Mar-25 2026 | $0.035993 | $0.035675 | $0.036236 | $0.035966 | $26,504,841 | $369,808,426 |
| Mar-24 2026 | $0.035965 | $0.035484 | $0.036248 | $0.03586 | $28,536,610 | $369,442,340 |
| Mar-23 2026 | $0.035863 | $0.034137 | $0.035956 | $0.034704 | $39,027,926 | $368,327,352 |
| Mar-22 2026 | $0.03467 | $0.034334 | $0.035602 | $0.034869 | $37,864,742 | $358,661,049 |
| Mar-21 2026 | $0.03503 | $0.03503 | $0.036589 | $0.036059 | $28,244,275 | $362,315,824 |
| Mar-20 2026 | $0.036089 | $0.035597 | $0.036295 | $0.035986 | $34,294,630 | $373,194,481 |
| Mar-19 2026 | $0.035983 | $0.035023 | $0.036628 | $0.03635 | $51,873,408 | $372,029,996 |