Cap Mercado $4.15T
0.8%
Volume 24h $377.57B
10.72%
BTC % 54.7%
-0.65%
ETH % 12.63%
2.77%
Moedas
32.823
+10
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.038712 | $0.038688 | $0.04043 | $0.03997 | $36,246,772 | $378,883,953 |
| Aug-18 2025 | $0.039963 | $0.039383 | $0.041325 | $0.041325 | $40,814,701 | $391,050,245 |
| Aug-17 2025 | $0.041336 | $0.041314 | $0.042606 | $0.041754 | $27,636,345 | $404,406,339 |
| Aug-16 2025 | $0.041718 | $0.040073 | $0.041876 | $0.040073 | $30,306,546 | $408,065,737 |
| Aug-15 2025 | $0.040041 | $0.038654 | $0.041274 | $0.040192 | $49,465,613 | $391,590,045 |
| Aug-14 2025 | $0.040209 | $0.039554 | $0.044705 | $0.044399 | $57,825,450 | $393,156,678 |
| Aug-13 2025 | $0.044446 | $0.042827 | $0.04462 | $0.043172 | $56,888,642 | $434,502,982 |
| Aug-12 2025 | $0.043133 | $0.040696 | $0.043551 | $0.04092 | $50,685,536 | $421,578,015 |
| Aug-11 2025 | $0.040975 | $0.040702 | $0.044138 | $0.043053 | $47,086,308 | $400,408,441 |
| Aug-10 2025 | $0.04307 | $0.042011 | $0.043986 | $0.043357 | $36,926,186 | $420,805,122 |
| Aug-09 2025 | $0.043365 | $0.042277 | $0.043922 | $0.042313 | $40,905,211 | $423,601,435 |
| Aug-08 2025 | $0.042265 | $0.04068 | $0.042415 | $0.040884 | $54,480,478 | $412,776,090 |
| Aug-07 2025 | $0.040839 | $0.039018 | $0.040864 | $0.039478 | $26,070,236 | $398,770,236 |
| Aug-06 2025 | $0.039456 | $0.037791 | $0.039496 | $0.038644 | $31,025,933 | $385,189,890 |
| Aug-05 2025 | $0.038653 | $0.037974 | $0.040098 | $0.039973 | $36,453,117 | $377,277,677 |