Chain Games(CHAIN)Hoy
$0.022941
hace 1 años
$0.020683
hace 2 años
$0.006162
hace 3 años
$0.028500
hace 4 años
$0.204054
hace 5 años
$0.024168
Chain Games Historial de precios
(CHAIN)Periodo de tiempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.023465 | $0.023454 | $0.020637 | $0.021119 | $70,864.00 |
2025-09-10 | $0.022780 | $0.023586 | $0.020453 | $0.021943 | $8,307.722 |
2025-09-09 | $0.021890 | $0.023072 | $0.020589 | $0.021791 | $13,656.43 |
2025-09-08 | $0.022771 | $0.022770 | $0.020800 | $0.021884 | $23,636.17 |
2025-09-07 | $0.021015 | $0.023012 | $0.020597 | $0.022773 | $97,384.43 |
2025-09-06 | $0.022730 | $0.023042 | $0.020786 | $0.022824 | $69,988.96 |
2025-09-05 | $0.020557 | $0.023590 | $0.020524 | $0.022727 | $71,528.16 |
2025-09-04 | $0.022191 | $0.023129 | $0.020557 | $0.020557 | $66,363.55 |
2025-09-03 | $0.022365 | $0.022865 | $0.020034 | $0.022215 | $48,507.31 |
2025-09-02 | $0.021835 | $0.022947 | $0.020168 | $0.022365 | $73,470.00 |
2025-09-01 | $0.023491 | $0.024541 | $0.021232 | $0.021849 | $27,611.18 |
2025-08-31 | $0.021404 | $0.023494 | $0.020486 | $0.023494 | $40,054.87 |
2025-08-30 | $0.020816 | $0.022799 | $0.020389 | $0.021411 | $19,417.91 |
2025-08-29 | $0.023136 | $0.023687 | $0.020730 | $0.020804 | $73,333.99 |
2025-08-28 | $0.023506 | $0.023784 | $0.020976 | $0.023133 | $73,124.78 |
2025-08-27 | $0.022767 | $0.023964 | $0.021111 | $0.023492 | $87,013.37 |
2025-08-26 | $0.024552 | $0.024567 | $0.021390 | $0.022771 | $31,694.26 |
2025-08-25 | $0.024926 | $0.026003 | $0.023796 | $0.024552 | $19,602.75 |
2025-08-24 | $0.025808 | $0.025869 | $0.024438 | $0.025720 | $3,682.538 |
2025-08-23 | $0.023409 | $0.027715 | $0.023465 | $0.025786 | $67,799.01 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-12
Chain Games(CHAIN)
