Chia(XCH)Hoje
$9.836
1 anos atrás
$12.73
2 anos atrás
$27.23
3 anos atrás
$35.62
4 anos atrás
$214.15
Chia Histórico de preços
(XCH)Período de tempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-28 | $9.742721 | $9.92 | $9.41 | $9.905838 | $5.512M |
2025-08-27 | $9.446744 | $9.89 | $9.4 | $9.742617 | $5.786M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
Chia(XCH)
