Chiliz(CHZ)Hoje
$0.04185
1 anos atrás
$0.052123
2 anos atrás
$0.05511
3 anos atrás
$0.207883
4 anos atrás
$0.332303
5 anos atrás
$0.012390
6 anos atrás
$0.006715
Chiliz Histórico de preços
(CHZ)Período de tempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
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 |
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 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
Chiliz(CHZ)
