chz3s(CHZ3S)Hoje
$0.072333
1 anos atrás
$0.077456
2 anos atrás
$0.495682
3 anos atrás
$0.118722
4 anos atrás
$0.046072
chz3s Histórico de preços
(CHZ3S)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 | $0.067303 | $0.07 | $0.06 | $0.074954 | $13,709.3 |
2025-09-14 | $0.061739 | $0.06 | $0.05 | $0.06609 | $19,306.73 |
2025-09-13 | $0.068715 | $0.06 | $0.05 | $0.060199 | $16,305.28 |
2025-09-12 | $0.07369 | $0.07 | $0.06 | $0.067918 | $16,576.96 |
2025-09-11 | $0.069571 | $0.07 | $0.06 | $0.072087 | $16,498.37 |
2025-09-10 | $0.076404 | $0.07 | $0.06 | $0.068704 | $17,463.18 |
2025-09-09 | $0.076985 | $0.08 | $0.06 | $0.075302 | $14,558.52 |
2025-09-08 | $0.090385 | $0.09 | $0.07 | $0.076112 | $8,446.026 |
2025-09-07 | $0.098489 | $0.09 | $0.08 | $0.08877 | $6,388.742 |
2025-09-06 | $0.098657 | $0.09 | $0.09 | $0.096723 | $19,083.81 |
2025-09-05 | $0.102938 | $0.1 | $0.09 | $0.098179 | $13,055.10 |
2025-09-04 | $0.095928 | $0.1 | $0.09 | $0.101444 | $13,993.30 |
2025-09-03 | $0.107857 | $0.1 | $0.09 | $0.094288 | $17,558.57 |
2025-09-02 | $0.108166 | $0.11 | $0.09 | $0.105624 | $14,983.90 |
2025-09-01 | $0.098238 | $0.1 | $0.09 | $0.109004 | $8,859.562 |
2025-08-31 | $0.108422 | $0.11 | $0.08 | $0.096884 | $14,032.37 |
2025-08-30 | $0.114354 | $0.11 | $0.1 | $0.107221 | $19,472.81 |
2025-08-29 | $0.105964 | $0.11 | $0.09 | $0.113616 | $18,941.00 |
2025-08-28 | $0.110608 | $0.11 | $0.1 | $0.104182 | $17,127.92 |
2025-08-27 | $0.120085 | $0.11 | $0.1 | $0.10895 | $23,103.86 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
chz3s(CHZ3S)
