Chiliz(CHZ)Hoy
$0.04126
hace 1 años
$0.05202
hace 2 años
$0.056993
hace 3 años
$0.226667
hace 4 años
$0.328187
hace 5 años
$0.012691
hace 6 años
$0.006981
Chiliz Historial de precios
(CHZ)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 | $0.041180 | $0.04218 | $0.04084 | $0.041079 | $24.953M |
2025-09-16 | $0.040289 | $0.04296 | $0.04006 | $0.041282 | $44.894M |
2025-09-15 | $0.042229 | $0.04274 | $0.04005 | $0.040336 | $45.888M |
2025-09-14 | $0.043730 | $0.0444 | $0.04196 | $0.042186 | $47.750M |
2025-09-13 | $0.042461 | $0.04423 | $0.04267 | $0.043743 | $85.817M |
2025-09-12 | $0.041750 | $0.04307 | $0.04181 | $0.042443 | $35.567M |
2025-09-11 | $0.042784 | $0.04282 | $0.04146 | $0.041751 | $43.584M |
2025-09-10 | $0.041657 | $0.04298 | $0.04145 | $0.042782 | $36.402M |
2025-09-09 | $0.041572 | $0.04326 | $0.04094 | $0.041635 | $104.912M |
2025-09-08 | $0.039916 | $0.04178 | $0.03956 | $0.041681 | $31.176M |
2025-09-07 | $0.039012 | $0.04008 | $0.03889 | $0.039945 | $18.024M |
2025-09-06 | $0.039258 | $0.0397 | $0.03892 | $0.039060 | $18.998M |
2025-09-05 | $0.038874 | $0.04021 | $0.03833 | $0.039230 | $25.047M |
2025-09-04 | $0.039942 | $0.04009 | $0.03855 | $0.03887 | $378.339K |
2025-09-03 | $0.038795 | $0.04019 | $0.03878 | $0.040014 | $19.525M |
2025-09-02 | $0.039001 | $0.03981 | $0.03806 | $0.038811 | $27.678M |
2025-09-01 | $0.040480 | $0.04074 | $0.03881 | $0.038990 | $32.839M |
2025-08-31 | $0.039517 | $0.04163 | $0.03915 | $0.040534 | $46.047M |
2025-08-30 | $0.039152 | $0.03965 | $0.03848 | $0.039505 | $31.746M |
2025-08-29 | $0.040264 | $0.04124 | $0.03864 | $0.039054 | $33.765M |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-18
Chiliz(CHZ)
