Chain Games(CHAIN)Dzisiaj
$0.022604
1 lat temu
$0.020489
2 lat temu
$0.007005
3 lat temu
$0.032068
4 lat temu
$0.21428
5 lat temu
$0.023601
Chain Games Historia cen
(CHAIN)Okres czasu: 2024-09-08 ~ 2025-09-09
2024-09-08
2025-09-09
USD
Data | Cena otwarcia* | WYSOKI | NISKI | Cena zamknięcia** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-22 | $0.022012 | $0.023547 | $0.021948 | $0.023394 | $18,455.55 |
2025-08-21 | $0.021806 | $0.022173 | $0.021750 | $0.022005 | $21,223.35 |
2025-08-20 | $0.022409 | $0.022392 | $0.021130 | $0.021783 | $19,929.26 |
* Najwcześniejsze dane w zakresie (czas UTC)
** Najnowsze dane w zakresie (czas UTC)
Tego dnia w historii
2025-09-09
Chain Games(CHAIN)
