Cap Mercado $4.03T
4.33%
Volume 24h $309.59B
36.49%
BTC % 54.98%
-0.03%
ETH % 12.1%
2.56%
Moedas
33.457
+8
Trocas
885
Última atualização
26 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 |
|---|---|---|---|---|---|---|
| Oct-19 2025 | $0.033053 | $0.032277 | $0.03351 | $0.032687 | $18,836,781 | $332,165,259 |
| Oct-18 2025 | $0.032651 | $0.032369 | $0.033436 | $0.032826 | $36,421,457 | $328,123,060 |
| Oct-17 2025 | $0.032793 | $0.031165 | $0.033723 | $0.033359 | $41,497,076 | $329,505,681 |
| Oct-16 2025 | $0.033341 | $0.032944 | $0.034719 | $0.034475 | $48,894,377 | $334,946,782 |
| Oct-15 2025 | $0.034467 | $0.033907 | $0.036383 | $0.03576 | $85,551,898 | $346,195,073 |
| Oct-14 2025 | $0.035772 | $0.033691 | $0.036745 | $0.036705 | $109,897,409 | $359,238,636 |
| Oct-13 2025 | $0.036714 | $0.0348 | $0.036936 | $0.035026 | $61,075,996 | $368,626,585 |
| Oct-12 2025 | $0.035062 | $0.031232 | $0.035641 | $0.031756 | $32,649,243 | $351,976,365 |
| Oct-11 2025 | $0.031755 | $0.030282 | $0.03391 | $0.030816 | $99,972,016 | $318,718,605 |
| Oct-10 2025 | $0.030828 | $0.021968 | $0.042081 | $0.041425 | $140,587,878 | $309,353,988 |
| Oct-09 2025 | $0.041422 | $0.040372 | $0.042532 | $0.042532 | $51,258,332 | $415,576,432 |
| Oct-08 2025 | $0.04253 | $0.041322 | $0.043331 | $0.041689 | $70,976,433 | $426,615,442 |
| Oct-07 2025 | $0.041751 | $0.041699 | $0.044748 | $0.044326 | $41,323,080 | $418,727,888 |
| Oct-06 2025 | $0.044304 | $0.043462 | $0.044837 | $0.043634 | $45,148,791 | $444,239,338 |
| Oct-05 2025 | $0.043655 | $0.043553 | $0.045481 | $0.044298 | $34,085,150 | $437,650,480 |