Chiliz CHZ
$0,0161-0,00 (-2,69 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,02 | -0,87 % | $0,02 | $0,02 | $0,02 | 29,50M |
| 2026-09-30 | $0,02 | +0,81 % | $0,02 | $0,02 | $0,02 | 38,48M |
| 2026-09-29 | $0,02 | +1,85 % | $0,02 | $0,02 | $0,02 | 34,32M |
| 2026-09-28 | $0,02 | -4,58 % | $0,02 | $0,02 | $0,02 | 35,06M |
| 2026-09-27 | $0,02 | -0,31 % | $0,02 | $0,02 | $0,02 | 17,52M |
| 2026-09-26 | $0,02 | -1,07 % | $0,02 | $0,02 | $0,02 | 25,78M |
| 2026-09-25 | $0,02 | +2,85 % | $0,02 | $0,02 | $0,02 | 30,26M |
| 2026-09-24 | $0,02 | +3,45 % | $0,02 | $0,02 | $0,02 | 30,30M |
| 2026-09-23 | $0,02 | -7,67 % | $0,02 | $0,02 | $0,02 | 40,31M |
| 2026-09-22 | $0,02 | +7,07 % | $0,02 | $0,02 | $0,02 | 47,53M |
| 2026-09-21 | $0,02 | +6,73 % | $0,01 | $0,02 | $0,01 | 39,85M |
| 2026-09-20 | $0,01 | -2,52 % | $0,02 | $0,02 | $0,01 | 27,31M |
| 2026-09-19 | $0,02 | +1,83 % | $0,02 | $0,02 | $0,01 | 29,33M |
| 2026-09-18 | $0,02 | +4,26 % | $0,01 | $0,02 | $0,01 | 31,61M |
| 2026-09-17 | $0,01 | +2,72 % | $0,01 | $0,01 | $0,01 | 15,11M |
| 2026-09-16 | $0,01 | +3,45 % | $0,01 | $0,01 | $0,01 | 18,00M |
| 2026-09-15 | $0,01 | -6,23 % | $0,01 | $0,01 | $0,01 | 23,31M |
| 2026-09-14 | $0,01 | -1,92 % | $0,01 | $0,02 | $0,01 | 22,87M |
| 2026-09-13 | $0,01 | +3,37 % | $0,01 | $0,02 | $0,01 | 41,05M |
| 2026-09-12 | $0,01 | +2,71 % | $0,01 | $0,02 | $0,01 | 43,06M |
| 2026-09-11 | $0,01 | +2,59 % | $0,01 | $0,01 | $0,01 | 26,43M |
| 2026-09-10 | $0,01 | -4,81 % | $0,01 | $0,01 | $0,01 | 20,52M |
| 2026-09-09 | $0,01 | +0,54 % | $0,01 | $0,01 | $0,01 | 22,57M |
| 2026-09-08 | $0,01 | +0,27 % | $0,01 | $0,01 | $0,01 | 23,00M |
| 2026-09-07 | $0,01 | +1,01 % | $0,01 | $0,01 | $0,01 | 16,08M |
| 2026-09-06 | $0,01 | +1,47 % | $0,01 | $0,01 | $0,01 | 12,61M |
| 2026-09-05 | $0,01 | +3,29 % | $0,01 | $0,01 | $0,01 | 11,52M |
| 2026-09-04 | $0,01 | -3,00 % | $0,01 | $0,01 | $0,01 | 16,50M |
| 2026-09-03 | $0,01 | +3,32 % | $0,01 | $0,01 | $0,01 | 17,45M |
| 2026-09-02 | $0,01 | -0,25 % | $0,01 | $0,01 | $0,01 | 24,00M |
| 2026-09-01 | $0,01 | +1,21 % | $0,01 | $0,01 | $0,01 | 14,92M |
| 2026-08-31 | $0,01 | +0,08 % | $0,01 | $0,01 | $0,01 | 13,31M |
| 2026-08-30 | $0,01 | -4,24 % | $0,01 | $0,01 | $0,01 | 13,17M |
| 2026-08-29 | $0,01 | +0,93 % | $0,01 | $0,01 | $0,01 | 12,81M |
| 2026-08-28 | $0,01 | -4,87 % | $0,01 | $0,01 | $0,01 | 20,78M |
| 2026-08-27 | $0,01 | +0,10 % | $0,01 | $0,01 | $0,01 | 21,11M |
| 2026-08-26 | $0,01 | +2,87 % | $0,01 | $0,01 | $0,01 | 19,61M |
| 2026-08-25 | $0,01 | -2,80 % | $0,01 | $0,01 | $0,01 | 23,39M |
| 2026-08-24 | $0,01 | -2,94 % | $0,01 | $0,01 | $0,01 | 29,65M |
| 2026-08-23 | $0,01 | +3,12 % | $0,01 | $0,01 | $0,01 | 29,13M |
| 2026-08-22 | $0,01 | -0,06 % | $0,01 | $0,02 | $0,01 | 46,72M |
| 2026-08-21 | $0,01 | +8,85 % | $0,01 | $0,01 | $0,01 | 44,60M |
| 2026-08-20 | $0,01 | +3,59 % | $0,01 | $0,01 | $0,01 | 27,63M |
| 2026-08-19 | $0,01 | +7,02 % | $0,01 | $0,01 | $0,01 | 24,94M |
| 2026-08-18 | $0,01 | -2,05 % | $0,01 | $0,01 | $0,01 | 15,70M |
| 2026-08-17 | $0,01 | -0,33 % | $0,01 | $0,01 | $0,01 | 15,40M |
| 2026-08-16 | $0,01 | -2,37 % | $0,01 | $0,01 | $0,01 | 9,23M |
| 2026-08-15 | $0,01 | -0,52 % | $0,01 | $0,01 | $0,01 | 12,35M |
| 2026-08-14 | $0,01 | +1,16 % | $0,01 | $0,01 | $0,01 | 14,73M |
| 2026-08-13 | $0,01 | +0,92 % | $0,01 | $0,01 | $0,01 | 12,81M |
| 2026-08-12 | $0,01 | -3,07 % | $0,01 | $0,01 | $0,01 | 16,90M |
| 2026-08-11 | $0,01 | -2,05 % | $0,01 | $0,01 | $0,01 | 15,25M |
| 2026-08-10 | $0,01 | -1,04 % | $0,01 | $0,01 | $0,01 | 18,02M |
| 2026-08-09 | $0,01 | -3,06 % | $0,01 | $0,01 | $0,01 | 16,91M |
| 2026-08-08 | $0,01 | +4,80 % | $0,01 | $0,01 | $0,01 | 27,93M |
| 2026-08-07 | $0,01 | +0,64 % | $0,01 | $0,01 | $0,01 | 15,69M |
| 2026-08-06 | $0,01 | -0,03 % | $0,01 | $0,01 | $0,01 | 20,90M |
| 2026-08-05 | $0,01 | -0,16 % | $0,01 | $0,01 | $0,01 | 17,64M |
| 2026-08-04 | $0,01 | +0,17 % | $0,01 | $0,01 | $0,01 | 21,22M |
| 2026-08-03 | $0,01 | -0,41 % | $0,01 | $0,01 | $0,01 | 17,95M |
| 2026-08-02 | $0,01 | +2,00 % | $0,01 | $0,01 | $0,01 | 14,28M |
| 2026-08-01 | $0,01 | -2,36 % | $0,01 | $0,01 | $0,01 | 20,15M |
| 2026-07-31 | $0,01 | +0,62 % | $0,01 | $0,01 | $0,01 | 19,99M |
| 2026-07-30 | $0,01 | -1,13 % | $0,01 | $0,01 | $0,01 | 22,94M |
| 2026-07-29 | $0,01 | -4,60 % | $0,01 | $0,01 | $0,01 | 28,44M |
| 2026-07-28 | $0,01 | +3,56 % | $0,01 | $0,01 | $0,01 | 26,70M |
| 2026-07-27 | $0,01 | -7,58 % | $0,01 | $0,01 | $0,01 | 28,40M |
| 2026-07-26 | $0,01 | -0,36 % | $0,01 | $0,01 | $0,01 | 16,91M |
| 2026-07-25 | $0,01 | +1,03 % | $0,01 | $0,01 | $0,01 | 16,52M |
| 2026-07-24 | $0,01 | -2,78 % | $0,01 | $0,01 | $0,01 | 22,40M |
| 2026-07-23 | $0,01 | -2,71 % | $0,01 | $0,01 | $0,01 | 21,62M |
| 2026-07-22 | $0,01 | -1,77 % | $0,02 | $0,02 | $0,01 | 27,57M |
| 2026-07-21 | $0,02 | +0,62 % | $0,02 | $0,02 | $0,02 | 22,47M |
| 2026-07-20 | $0,02 | +1,75 % | $0,01 | $0,02 | $0,01 | 46,48M |
| 2026-07-19 | $0,01 | -5,63 % | $0,02 | $0,02 | $0,01 | 29,20M |
| 2026-07-18 | $0,02 | -1,62 % | $0,02 | $0,02 | $0,02 | 23,57M |
| 2026-07-17 | $0,02 | -4,32 % | $0,02 | $0,02 | $0,02 | 32,78M |
| 2026-07-16 | $0,02 | -0,01 % | $0,02 | $0,02 | $0,02 | 37,97M |
| 2026-07-15 | $0,02 | -0,24 % | $0,02 | $0,02 | $0,02 | 27,13M |
| 2026-07-14 | $0,02 | +2,27 % | $0,02 | $0,02 | $0,02 | 23,80M |
| 2026-07-13 | $0,02 | -3,11 % | $0,02 | $0,02 | $0,02 | 23,58M |
| 2026-07-12 | $0,02 | -1,80 % | $0,02 | $0,02 | $0,02 | 21,57M |
| 2026-07-11 | $0,02 | +1,00 % | $0,02 | $0,02 | $0,02 | 34,28M |
| 2026-07-10 | $0,02 | +0,86 % | $0,02 | $0,02 | $0,02 | 25,29M |
| 2026-07-09 | $0,02 | -0,86 % | $0,02 | $0,02 | $0,02 | 30,06M |
| 2026-07-08 | $0,02 | -1,16 % | $0,02 | $0,02 | $0,02 | 35,88M |
| 2026-07-07 | $0,02 | -4,70 % | $0,02 | $0,02 | $0,02 | 30,07M |
| 2026-07-06 | $0,02 | -2,22 % | $0,02 | $0,02 | $0,02 | 32,37M |
| 2026-07-05 | $0,02 | +0,36 % | $0,02 | $0,02 | $0,02 | 22,16M |
| 2026-07-04 | $0,02 | -0,80 % | $0,02 | $0,02 | $0,02 | 24,74M |