Chilizの価格履歴
$0.01658
-1.10% 24時間
2019/09/06以降のChiliz（CHZ）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$0.01658です。
史上最高値
$0.9449
2021/03/12
史上最安値
$0.0038
2019/09/26
初回記録からのリターン
+98.30%
2019/09/06
最も良かった月
+886.14%
2021年3月
最も悪かった月
-50.62%
2021年5月
読み込み中…
Chilizの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $0.04227 | $0.06434 | $0.01164 | $0.01658 | -60.79% |
| 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% |
Chilizの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $0.01629 | $0.01805 | $0.01576 | $0.01658 | +1.97% |
| 2026年9月 | $0.01327 | $0.0174 | $0.01305 | $0.01626 | +22.62% |
| 2026年8月 | $0.01292 | $0.01579 | $0.01164 | $0.01326 | +2.55% |
| 2026年7月 | $0.01787 | $0.01897 | $0.01253 | $0.01293 | -27.64% |
| 2026年6月 | $0.03391 | $0.03745 | $0.01692 | $0.01787 | -47.30% |
| 2026年5月 | $0.04128 | $0.05023 | $0.0324 | $0.03391 | -17.87% |
| 2026年4月 | $0.0423 | $0.05199 | $0.03551 | $0.04129 | -2.39% |
| 2026年3月 | $0.03466 | $0.0449 | $0.03256 | $0.0423 | +22.04% |
| 2026年2月 | $0.04438 | $0.0475 | $0.03095 | $0.03466 | -21.92% |
| 2026年1月 | $0.04227 | $0.06434 | $0.04067 | $0.04439 | +4.99% |
| 2025年12月 | $0.0302 | $0.04592 | $0.02795 | $0.04228 | +40.05% |
| 2025年11月 | $0.03086 | $0.03554 | $0.02659 | $0.03019 | -2.20% |
| 2025年10月 | $0.04044 | $0.05 | $0.01 | $0.03087 | -23.66% |
| 2025年9月 | $0.03994 | $0.04441 | $0.03756 | $0.04044 | +1.23% |
| 2025年8月 | $0.03863 | $0.04507 | $0.03635 | $0.03995 | +3.42% |
| 2025年7月 | $0.0352 | $0.04726 | $0.03347 | $0.03863 | +9.71% |
| 2025年6月 | $0.03894 | $0.04094 | $0.0306 | $0.03521 | -9.58% |
| 2025年5月 | $0.04122 | $0.05102 | $0.03701 | $0.03894 | -5.51% |
| 2025年4月 | $0.04206 | $0.04492 | $0.03439 | $0.04121 | -2.02% |
| 2025年3月 | $0.0511 | $0.0544 | $0.03879 | $0.04206 | -17.53% |
| 2025年2月 | $0.0719 | $0.0735 | $0.0437 | $0.051 | -29.07% |
| 2025年1月 | $0.0819 | $0.0973 | $0.0628 | $0.0719 | -12.32% |
| 2024年12月 | $0.1032 | $0.1432 | $0.0739 | $0.082 | -20.62% |
| 2024年11月 | $0.0591 | $0.1055 | $0.0535 | $0.1033 | +74.49% |
| 2024年10月 | $0.0655 | $0.0837 | $0.0574 | $0.0592 | -9.76% |
| 2024年9月 | $0.0529 | $0.0716 | $0.0471 | $0.0656 | +24.01% |
| 2024年8月 | $0.0648 | $0.0653 | $0.0431 | $0.0529 | -18.24% |
| 2024年7月 | $0.0759 | $0.0771 | $0.0542 | $0.0647 | -14.76% |
| 2024年6月 | $0.1419 | $0.1534 | $0.06959 | $0.0759 | -46.50% |
| 2024年5月 | $0.1078 | $0.165 | $0.1042 | $0.1419 | +31.58% |
| 2024年4月 | $0.1497 | $0.1626 | $0.08419 | $0.1078 | -27.99% |
| 2024年3月 | $0.1422 | $0.1679 | $0.1155 | $0.1497 | +5.26% |
| 2024年2月 | $0.09984 | $0.147 | $0.09754 | $0.1422 | +42.47% |
| 2024年1月 | $0.08632 | $0.1164 | $0.06973 | $0.09983 | +15.66% |
| 2023年12月 | $0.07302 | $0.09542 | $0.07244 | $0.08631 | +18.25% |
| 2023年11月 | $0.06666 | $0.08623 | $0.0647 | $0.07299 | +9.50% |
Chilizの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/07 | $0.01656 | $0.01662 | $0.01648 | $0.01658 | +0.06% |
| 2026/10/06 | $0.01701 | $0.01708 | $0.01647 | $0.01657 | -2.64% |
| 2026/10/05 | $0.01702 | $0.01715 | $0.01657 | $0.01702 | 0.00% |
| 2026/10/04 | $0.01701 | $0.01753 | $0.01686 | $0.01702 | +0.06% |
| 2026/10/03 | $0.01689 | $0.01805 | $0.01671 | $0.01701 | +0.71% |
| 2026/10/02 | $0.01616 | $0.01717 | $0.01576 | $0.01689 | +4.45% |
| 2026/10/01 | $0.01629 | $0.0165 | $0.01589 | $0.01617 | -0.55% |
| 2026/09/30 | $0.01617 | $0.01676 | $0.01594 | $0.01626 | +0.49% |
| 2026/09/29 | $0.01584 | $0.0168 | $0.01517 | $0.01618 | +2.08% |
| 2026/09/28 | $0.01658 | $0.01671 | $0.01527 | $0.01585 | -4.52% |
| 2026/09/27 | $0.01666 | $0.01685 | $0.01637 | $0.0166 | -0.48% |
| 2026/09/26 | $0.01683 | $0.01713 | $0.01637 | $0.01668 | -0.95% |
| 2026/09/25 | $0.01639 | $0.01688 | $0.0161 | $0.01684 | +2.81% |
| 2026/09/24 | $0.01584 | $0.01664 | $0.0153 | $0.01638 | +3.41% |
| 2026/09/23 | $0.01713 | $0.0174 | $0.01554 | $0.01584 | -7.58% |
| 2026/09/22 | $0.01602 | $0.01718 | $0.01553 | $0.01714 | +6.92% |
| 2026/09/21 | $0.01499 | $0.01614 | $0.01478 | $0.01603 | +6.94% |
| 2026/09/20 | $0.01536 | $0.0154 | $0.0146 | $0.01499 | -2.54% |
| 2026/09/19 | $0.01513 | $0.01559 | $0.01489 | $0.01538 | +1.79% |
| 2026/09/18 | $0.01452 | $0.01517 | $0.01444 | $0.01511 | +4.21% |
| 2026/09/17 | $0.0141 | $0.01457 | $0.0139 | $0.0145 | +2.91% |
| 2026/09/16 | $0.01361 | $0.01416 | $0.0133 | $0.01409 | +3.37% |
| 2026/09/15 | $0.01453 | $0.01463 | $0.01347 | $0.01363 | -6.19% |
| 2026/09/14 | $0.01485 | $0.01516 | $0.01447 | $0.01453 | -2.15% |
| 2026/09/13 | $0.01433 | $0.01542 | $0.01426 | $0.01485 | +3.63% |
| 2026/09/12 | $0.01396 | $0.01548 | $0.01396 | $0.01433 | +2.58% |
| 2026/09/11 | $0.0136 | $0.01412 | $0.01333 | $0.01397 | +2.80% |
| 2026/09/10 | $0.01433 | $0.01439 | $0.01335 | $0.01359 | -5.16% |
| 2026/09/09 | $0.01423 | $0.01451 | $0.01377 | $0.01433 | +0.70% |
| 2026/09/08 | $0.01419 | $0.01445 | $0.01384 | $0.01423 | +0.28% |
Chilizは2021/03/12に史上最高値$0.9449を記録し、当データセットの最安値は$0.0038です。すべての値は主要取引所の日次終値に基づく米ドル建てです。