Chiliz(CHZ)今天
$0.03927
1年前
$0.049790
2年前
$0.059738
3年前
$0.208068
4年前
$0.423127
5年前
$0.010580
6年前
$0.012005
Chiliz 價格歷史
(CHZ)時間段: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
日期 | 開盤價* | 最高價 | 最低價 | 收盤價** | 交易量 |
|---|---|---|---|---|---|
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 |
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 |
* 範圍內最早的資料（UTC 時間）
** 範圍內的最新資料（UTC 時間）
歷史上的今天
2025-09-06
Chiliz(CHZ)
