Chia(XCH)Hoy
$9.847
hace 1 años
$12.96
hace 2 años
$27.38
hace 3 años
$35.35
hace 4 años
$216.23
Chia Historial de precios
(XCH)Periodo de tiempo: 2024-09-17 ~ 2025-09-18
2024-09-17
2025-09-18
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-17 | $9.912711 | $9.98 | $9.57 | $9.801716 | $5.309M |
2025-09-16 | $9.742085 | $10.2 | $9.67 | $9.887610 | $5.622M |
2025-09-15 | $10.13291 | $10.15 | $9.67 | $9.724894 | $6.155M |
2025-09-14 | $10.43300 | $10.51 | $10 | $10.13490 | $3.827M |
2025-09-13 | $10.42663 | $10.63 | $10.25 | $10.44687 | $6.396M |
2025-09-12 | $10.20117 | $10.61 | $10.15 | $10.43644 | $7.221M |
2025-09-11 | $10.08396 | $11.84 | $10 | $10.20971 | $13.706M |
2025-09-10 | $9.851067 | $10.37 | $9.76 | $10.06103 | $6.002M |
2025-09-09 | $9.879299 | $10.05 | $9.66 | $9.907429 | $6.145M |
2025-09-08 | $9.798578 | $9.89 | $9.7 | $9.865659 | $4.928M |
2025-09-07 | $9.673665 | $9.84 | $9.63 | $9.801035 | $3.869M |
2025-09-06 | $9.934470 | $10.01 | $9.61 | $9.668605 | $3.662M |
2025-09-05 | $9.506726 | $10.07 | $9.45 | $9.921720 | $7.357M |
2025-09-04 | $9.598704 | $9.63 | $9.31 | $9.499 | $72,871.33 |
2025-09-03 | $9.447743 | $9.63 | $9.37 | $9.613782 | $4.660M |
2025-09-02 | $9.415994 | $9.7 | $9.24 | $9.457 | $69,302.50 |
2025-09-01 | $9.683066 | $9.75 | $9.37 | $9.411283 | $5.094M |
2025-08-31 | $9.936398 | $9.93 | $9.67 | $9.715900 | $4.272M |
2025-08-30 | $9.743657 | $10.24 | $9.73 | $9.927084 | $5.940M |
2025-08-29 | $9.897111 | $10 | $9.48 | $9.752219 | $7.090M |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-18
Chia(XCH)
