Riwayat harga Chiliz
$0,01682
-1,20% 24j
Harga historis Chiliz (CHZ) sejak 6 Sep 2019: data OHLC tahunan dan bulanan, 30 hari terakhir, serta grafik logaritmik seluruh riwayat. Harga saat ini $0,01682.
Tertinggi sepanjang masa
$0,9449
12 Mar 2021
Terendah sepanjang masa
$0,0038
26 Sep 2019
Imbal hasil sejak data pertama
+101,17%
6 Sep 2019
Bulan terbaik
+886,14%
Maret 2021
Bulan terburuk
-50,62%
Mei 2021
Memuat…
Riwayat harga Chiliz per tahun
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 2026 | $0,04227 | $0,06434 | $0,01164 | $0,0168 | -60,26% |
| 2025 | $0,0819 | $0,0973 | $0,01 | $0,04228 | -48,44% |
| 2024 | $0,08632 | $0,1679 | $0,0431 | $0,082 | -4,99% |
| 2023 | $0,1003 | $0,1792 | $0,0536 | $0,08631 | -13,95% |
| 2022 | $0,2834 | $0,3315 | $0,0811 | $0,1003 | -64,61% |
| 2021 | $0,02125 | $0,9449 | $0,0154 | $0,2834 | +1.233,27% |
| 2020 | $0,00705 | $0,03059 | $0,00381 | $0,02126 | +201,80% |
| 2019 | $0,00743 | $0,0197 | $0,0038 | $0,00704 | -5,21% |
Riwayat harga Chiliz per bulan
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| Oktober 2026 | $0,01629 | $0,01805 | $0,01576 | $0,0168 | +3,32% |
| September 2026 | $0,01327 | $0,0174 | $0,01305 | $0,01626 | +22,62% |
| Agustus 2026 | $0,01292 | $0,01579 | $0,01164 | $0,01326 | +2,55% |
| Juli 2026 | $0,01787 | $0,01897 | $0,01253 | $0,01293 | -27,64% |
| Juni 2026 | $0,03391 | $0,03745 | $0,01692 | $0,01787 | -47,30% |
| Mei 2026 | $0,04128 | $0,05023 | $0,0324 | $0,03391 | -17,87% |
| April 2026 | $0,0423 | $0,05199 | $0,03551 | $0,04129 | -2,39% |
| Maret 2026 | $0,03466 | $0,0449 | $0,03256 | $0,0423 | +22,04% |
| Februari 2026 | $0,04438 | $0,0475 | $0,03095 | $0,03466 | -21,92% |
| Januari 2026 | $0,04227 | $0,06434 | $0,04067 | $0,04439 | +4,99% |
| Desember 2025 | $0,0302 | $0,04592 | $0,02795 | $0,04228 | +40,05% |
| November 2025 | $0,03086 | $0,03554 | $0,02659 | $0,03019 | -2,20% |
| Oktober 2025 | $0,04044 | $0,05 | $0,01 | $0,03087 | -23,66% |
| September 2025 | $0,03994 | $0,04441 | $0,03756 | $0,04044 | +1,23% |
| Agustus 2025 | $0,03863 | $0,04507 | $0,03635 | $0,03995 | +3,42% |
| Juli 2025 | $0,0352 | $0,04726 | $0,03347 | $0,03863 | +9,71% |
| Juni 2025 | $0,03894 | $0,04094 | $0,0306 | $0,03521 | -9,58% |
| Mei 2025 | $0,04122 | $0,05102 | $0,03701 | $0,03894 | -5,51% |
| April 2025 | $0,04206 | $0,04492 | $0,03439 | $0,04121 | -2,02% |
| Maret 2025 | $0,0511 | $0,0544 | $0,03879 | $0,04206 | -17,53% |
| Februari 2025 | $0,0719 | $0,0735 | $0,0437 | $0,051 | -29,07% |
| Januari 2025 | $0,0819 | $0,0973 | $0,0628 | $0,0719 | -12,32% |
| Desember 2024 | $0,1032 | $0,1432 | $0,0739 | $0,082 | -20,62% |
| November 2024 | $0,0591 | $0,1055 | $0,0535 | $0,1033 | +74,49% |
| Oktober 2024 | $0,0655 | $0,0837 | $0,0574 | $0,0592 | -9,76% |
| September 2024 | $0,0529 | $0,0716 | $0,0471 | $0,0656 | +24,01% |
| Agustus 2024 | $0,0648 | $0,0653 | $0,0431 | $0,0529 | -18,24% |
| Juli 2024 | $0,0759 | $0,0771 | $0,0542 | $0,0647 | -14,76% |
| Juni 2024 | $0,1419 | $0,1534 | $0,06959 | $0,0759 | -46,50% |
| Mei 2024 | $0,1078 | $0,165 | $0,1042 | $0,1419 | +31,58% |
| April 2024 | $0,1497 | $0,1626 | $0,08419 | $0,1078 | -27,99% |
| Maret 2024 | $0,1422 | $0,1679 | $0,1155 | $0,1497 | +5,26% |
| Februari 2024 | $0,09984 | $0,147 | $0,09754 | $0,1422 | +42,47% |
| Januari 2024 | $0,08632 | $0,1164 | $0,06973 | $0,09983 | +15,66% |
| Desember 2023 | $0,07302 | $0,09542 | $0,07244 | $0,08631 | +18,25% |
| November 2023 | $0,06666 | $0,08623 | $0,0647 | $0,07299 | +9,50% |
Harga harian Chiliz — 30 hari terakhir
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 6 Okt 2026 | $0,01701 | $0,01705 | $0,01654 | $0,0168 | -1,29% |
| 5 Okt 2026 | $0,01702 | $0,01715 | $0,01657 | $0,01702 | 0,00% |
| 4 Okt 2026 | $0,01701 | $0,01753 | $0,01686 | $0,01702 | +0,06% |
| 3 Okt 2026 | $0,01689 | $0,01805 | $0,01671 | $0,01701 | +0,71% |
| 2 Okt 2026 | $0,01616 | $0,01717 | $0,01576 | $0,01689 | +4,45% |
| 1 Okt 2026 | $0,01629 | $0,0165 | $0,01589 | $0,01617 | -0,55% |
| 30 Sep 2026 | $0,01617 | $0,01676 | $0,01594 | $0,01626 | +0,49% |
| 29 Sep 2026 | $0,01584 | $0,0168 | $0,01517 | $0,01618 | +2,08% |
| 28 Sep 2026 | $0,01658 | $0,01671 | $0,01527 | $0,01585 | -4,52% |
| 27 Sep 2026 | $0,01666 | $0,01685 | $0,01637 | $0,0166 | -0,48% |
| 26 Sep 2026 | $0,01683 | $0,01713 | $0,01637 | $0,01668 | -0,95% |
| 25 Sep 2026 | $0,01639 | $0,01688 | $0,0161 | $0,01684 | +2,81% |
| 24 Sep 2026 | $0,01584 | $0,01664 | $0,0153 | $0,01638 | +3,41% |
| 23 Sep 2026 | $0,01713 | $0,0174 | $0,01554 | $0,01584 | -7,58% |
| 22 Sep 2026 | $0,01602 | $0,01718 | $0,01553 | $0,01714 | +6,92% |
| 21 Sep 2026 | $0,01499 | $0,01614 | $0,01478 | $0,01603 | +6,94% |
| 20 Sep 2026 | $0,01536 | $0,0154 | $0,0146 | $0,01499 | -2,54% |
| 19 Sep 2026 | $0,01513 | $0,01559 | $0,01489 | $0,01538 | +1,79% |
| 18 Sep 2026 | $0,01452 | $0,01517 | $0,01444 | $0,01511 | +4,21% |
| 17 Sep 2026 | $0,0141 | $0,01457 | $0,0139 | $0,0145 | +2,91% |
| 16 Sep 2026 | $0,01361 | $0,01416 | $0,0133 | $0,01409 | +3,37% |
| 15 Sep 2026 | $0,01453 | $0,01463 | $0,01347 | $0,01363 | -6,19% |
| 14 Sep 2026 | $0,01485 | $0,01516 | $0,01447 | $0,01453 | -2,15% |
| 13 Sep 2026 | $0,01433 | $0,01542 | $0,01426 | $0,01485 | +3,63% |
| 12 Sep 2026 | $0,01396 | $0,01548 | $0,01396 | $0,01433 | +2,58% |
| 11 Sep 2026 | $0,0136 | $0,01412 | $0,01333 | $0,01397 | +2,80% |
| 10 Sep 2026 | $0,01433 | $0,01439 | $0,01335 | $0,01359 | -5,16% |
| 9 Sep 2026 | $0,01423 | $0,01451 | $0,01377 | $0,01433 | +0,70% |
| 8 Sep 2026 | $0,01419 | $0,01445 | $0,01384 | $0,01423 | +0,28% |
| 7 Sep 2026 | $0,01405 | $0,01443 | $0,01374 | $0,01419 | +1,07% |
Chiliz mencapai rekor tertinggi $0,9449 pada 12 Mar 2021, sedangkan harga terendah dalam data kami adalah $0,0038. Semua nilai dalam dolar AS berdasarkan penutupan harian bursa-bursa utama.