Chiliz 과거 시세
$0.01668
-0.88% 24시간
2019. 9. 6.부터의 Chiliz(CHZ) 과거 가격: 연도별·월별 OHLC 데이터, 최근 30일, 전체 기간 로그 차트. 현재 가격은 $0.01668입니다.
역대 최고가
$0.9449
2021. 3. 12.
역대 최저가
$0.0038
2019. 9. 26.
첫 기록 이후 수익률
+99.50%
2019. 9. 6.
최고의 달
+886.14%
2021년 3월
최악의 달
-50.62%
2021년 5월
불러오는 중…
Chiliz 연도별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026 | $0.04227 | $0.06434 | $0.01164 | $0.01668 | -60.55% |
| 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 월별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026년 10월 | $0.01629 | $0.01805 | $0.01576 | $0.01668 | +2.58% |
| 2026년 9월 | $0.01327 | $0.0174 | $0.01305 | $0.01626 | +22.62% |
| 2026년 8월 | $0.01292 | $0.01579 | $0.01164 | $0.01326 | +2.55% |
| 2026년 7월 | $0.01787 | $0.01897 | $0.01253 | $0.01293 | -27.64% |
| 2026년 6월 | $0.03391 | $0.03745 | $0.01692 | $0.01787 | -47.30% |
| 2026년 5월 | $0.04128 | $0.05023 | $0.0324 | $0.03391 | -17.87% |
| 2026년 4월 | $0.0423 | $0.05199 | $0.03551 | $0.04129 | -2.39% |
| 2026년 3월 | $0.03466 | $0.0449 | $0.03256 | $0.0423 | +22.04% |
| 2026년 2월 | $0.04438 | $0.0475 | $0.03095 | $0.03466 | -21.92% |
| 2026년 1월 | $0.04227 | $0.06434 | $0.04067 | $0.04439 | +4.99% |
| 2025년 12월 | $0.0302 | $0.04592 | $0.02795 | $0.04228 | +40.05% |
| 2025년 11월 | $0.03086 | $0.03554 | $0.02659 | $0.03019 | -2.20% |
| 2025년 10월 | $0.04044 | $0.05 | $0.01 | $0.03087 | -23.66% |
| 2025년 9월 | $0.03994 | $0.04441 | $0.03756 | $0.04044 | +1.23% |
| 2025년 8월 | $0.03863 | $0.04507 | $0.03635 | $0.03995 | +3.42% |
| 2025년 7월 | $0.0352 | $0.04726 | $0.03347 | $0.03863 | +9.71% |
| 2025년 6월 | $0.03894 | $0.04094 | $0.0306 | $0.03521 | -9.58% |
| 2025년 5월 | $0.04122 | $0.05102 | $0.03701 | $0.03894 | -5.51% |
| 2025년 4월 | $0.04206 | $0.04492 | $0.03439 | $0.04121 | -2.02% |
| 2025년 3월 | $0.0511 | $0.0544 | $0.03879 | $0.04206 | -17.53% |
| 2025년 2월 | $0.0719 | $0.0735 | $0.0437 | $0.051 | -29.07% |
| 2025년 1월 | $0.0819 | $0.0973 | $0.0628 | $0.0719 | -12.32% |
| 2024년 12월 | $0.1032 | $0.1432 | $0.0739 | $0.082 | -20.62% |
| 2024년 11월 | $0.0591 | $0.1055 | $0.0535 | $0.1033 | +74.49% |
| 2024년 10월 | $0.0655 | $0.0837 | $0.0574 | $0.0592 | -9.76% |
| 2024년 9월 | $0.0529 | $0.0716 | $0.0471 | $0.0656 | +24.01% |
| 2024년 8월 | $0.0648 | $0.0653 | $0.0431 | $0.0529 | -18.24% |
| 2024년 7월 | $0.0759 | $0.0771 | $0.0542 | $0.0647 | -14.76% |
| 2024년 6월 | $0.1419 | $0.1534 | $0.06959 | $0.0759 | -46.50% |
| 2024년 5월 | $0.1078 | $0.165 | $0.1042 | $0.1419 | +31.58% |
| 2024년 4월 | $0.1497 | $0.1626 | $0.08419 | $0.1078 | -27.99% |
| 2024년 3월 | $0.1422 | $0.1679 | $0.1155 | $0.1497 | +5.26% |
| 2024년 2월 | $0.09984 | $0.147 | $0.09754 | $0.1422 | +42.47% |
| 2024년 1월 | $0.08632 | $0.1164 | $0.06973 | $0.09983 | +15.66% |
| 2023년 12월 | $0.07302 | $0.09542 | $0.07244 | $0.08631 | +18.25% |
| 2023년 11월 | $0.06666 | $0.08623 | $0.0647 | $0.07299 | +9.50% |
Chiliz 일별 시세 — 최근 30일
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026. 10. 6. | $0.01701 | $0.01705 | $0.01654 | $0.01668 | -2.00% |
| 2026. 10. 5. | $0.01702 | $0.01715 | $0.01657 | $0.01702 | 0.00% |
| 2026. 10. 4. | $0.01701 | $0.01753 | $0.01686 | $0.01702 | +0.06% |
| 2026. 10. 3. | $0.01689 | $0.01805 | $0.01671 | $0.01701 | +0.71% |
| 2026. 10. 2. | $0.01616 | $0.01717 | $0.01576 | $0.01689 | +4.45% |
| 2026. 10. 1. | $0.01629 | $0.0165 | $0.01589 | $0.01617 | -0.55% |
| 2026. 9. 30. | $0.01617 | $0.01676 | $0.01594 | $0.01626 | +0.49% |
| 2026. 9. 29. | $0.01584 | $0.0168 | $0.01517 | $0.01618 | +2.08% |
| 2026. 9. 28. | $0.01658 | $0.01671 | $0.01527 | $0.01585 | -4.52% |
| 2026. 9. 27. | $0.01666 | $0.01685 | $0.01637 | $0.0166 | -0.48% |
| 2026. 9. 26. | $0.01683 | $0.01713 | $0.01637 | $0.01668 | -0.95% |
| 2026. 9. 25. | $0.01639 | $0.01688 | $0.0161 | $0.01684 | +2.81% |
| 2026. 9. 24. | $0.01584 | $0.01664 | $0.0153 | $0.01638 | +3.41% |
| 2026. 9. 23. | $0.01713 | $0.0174 | $0.01554 | $0.01584 | -7.58% |
| 2026. 9. 22. | $0.01602 | $0.01718 | $0.01553 | $0.01714 | +6.92% |
| 2026. 9. 21. | $0.01499 | $0.01614 | $0.01478 | $0.01603 | +6.94% |
| 2026. 9. 20. | $0.01536 | $0.0154 | $0.0146 | $0.01499 | -2.54% |
| 2026. 9. 19. | $0.01513 | $0.01559 | $0.01489 | $0.01538 | +1.79% |
| 2026. 9. 18. | $0.01452 | $0.01517 | $0.01444 | $0.01511 | +4.21% |
| 2026. 9. 17. | $0.0141 | $0.01457 | $0.0139 | $0.0145 | +2.91% |
| 2026. 9. 16. | $0.01361 | $0.01416 | $0.0133 | $0.01409 | +3.37% |
| 2026. 9. 15. | $0.01453 | $0.01463 | $0.01347 | $0.01363 | -6.19% |
| 2026. 9. 14. | $0.01485 | $0.01516 | $0.01447 | $0.01453 | -2.15% |
| 2026. 9. 13. | $0.01433 | $0.01542 | $0.01426 | $0.01485 | +3.63% |
| 2026. 9. 12. | $0.01396 | $0.01548 | $0.01396 | $0.01433 | +2.58% |
| 2026. 9. 11. | $0.0136 | $0.01412 | $0.01333 | $0.01397 | +2.80% |
| 2026. 9. 10. | $0.01433 | $0.01439 | $0.01335 | $0.01359 | -5.16% |
| 2026. 9. 9. | $0.01423 | $0.01451 | $0.01377 | $0.01433 | +0.70% |
| 2026. 9. 8. | $0.01419 | $0.01445 | $0.01384 | $0.01423 | +0.28% |
| 2026. 9. 7. | $0.01405 | $0.01443 | $0.01374 | $0.01419 | +1.07% |
Chiliz은(는) 2021. 3. 12.에 역대 최고가 $0.9449을(를) 기록했으며, 당사 데이터의 최저가는 $0.0038입니다. 모든 값은 주요 거래소의 일별 종가를 기준으로 한 미국 달러 기준입니다.