Chiliz 価格履歴

(CHZ)

期間: 2024-09-04 ~ 2025-09-05

2024-09-04

2025-09-05

USD

日付	オープン価格*	最高価格	最低価格	終値**	Vol
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
2025-08-28	$0.039797	$0.04085	$0.03914	$0.040294	$26.797M
2025-08-27	$0.038934	$0.04009	$0.039	$0.039856	$20.028M
2025-08-26	$0.039432	$0.03953	$0.03753	$0.038936	$47.640M
2025-08-25	$0.040248	$0.04241	$0.03901	$0.03926	$1.252M
2025-08-24	$0.041637	$0.04211	$0.03984	$0.040201	$23.765M
2025-08-23	$0.041292	$0.04287	$0.04135	$0.041646	$51.442M
2025-08-22	$0.039573	$0.04196	$0.03828	$0.041346	$33.551M
2025-08-21	$0.039784	$0.04075	$0.03935	$0.039514	$32.289M
2025-08-20	$0.039150	$0.04015	$0.03853	$0.039729	$29.533M
2025-08-19	$0.040088	$0.04061	$0.03886	$0.039097	$30.185M
2025-08-18	$0.042363	$0.04207	$0.03927	$0.040162	$48.417M
2025-08-17	$0.041595	$0.04266	$0.04125	$0.042425	$24.068M
2025-08-16	$0.038951	$0.04176	$0.03905	$0.041629	$34.947M