CHZ Coin Values CHZ
日期 | 打开 | 关 | 高 | 低 |
---|---|---|---|---|
2019-09-04 | $0.007013 | $0.006669 | $0.007092 | $0.006563 |
2019-09-05 | $0.006669 | $0.0120300 | $0.0143600 | $0.006650 |
2019-09-06 | $0.0120300 | $0.008454 | $0.0134000 | $0.008454 |
2019-09-07 | $0.008454 | $0.0110200 | $0.0121700 | $0.008498 |
2019-09-08 | $0.0110200 | $0.009691 | $0.0117800 | $0.008962 |
2019-09-09 | $0.009691 | $0.008355 | $0.009593 | $0.008355 |
2019-09-10 | $0.008355 | $0.007986 | $0.008593 | $0.007784 |
2019-09-11 | $0.007986 | $0.006709 | $0.008030 | $0.006607 |
2019-09-12 | $0.006709 | $0.005945 | $0.006883 | $0.005736 |
2019-09-13 | $0.005945 | $0.006120 | $0.006742 | $0.005912 |
2019-09-14 | $0.006120 | $0.006116 | $0.006323 | $0.005908 |
2019-09-15 | $0.006116 | $0.007116 | $0.007322 | $0.006085 |
2019-09-16 | $0.007116 | $0.006779 | $0.007293 | $0.006677 |
2019-09-17 | $0.006779 | $0.006833 | $0.007853 | $0.006119 |
2019-09-18 | $0.006833 | $0.006809 | $0.007216 | $0.006708 |
2019-09-19 | $0.006809 | $0.006477 | $0.006991 | $0.006477 |
2019-09-20 | $0.006477 | $0.006309 | $0.006513 | $0.006004 |
2019-09-21 | $0.006309 | $0.006093 | $0.006492 | $0.006093 |
2019-09-22 | $0.006093 | $0.005721 | $0.006323 | $0.005621 |
2019-09-23 | $0.005721 | $0.005429 | $0.005720 | $0.005332 |
2019-09-24 | $0.005429 | $0.0043570 | $0.0049550 | $0.0041860 |
2019-09-25 | $0.0043570 | $0.0043920 | $0.0044770 | $0.0040550 |
2019-09-26 | $0.0043920 | $0.0041180 | $0.0044410 | $0.0039570 |
2019-09-27 | $0.0041180 | $0.0041010 | $0.0044290 | $0.0040190 |
2019-09-28 | $0.0041010 | $0.0042760 | $0.0044410 | $0.0040300 |
2019-09-29 | $0.0042760 | $0.0041130 | $0.0043550 | $0.0040330 |
2019-09-30 | $0.0041130 | $0.0042400 | $0.0044070 | $0.0041570 |
2019-10-01 | $0.0042400 | $0.0045800 | $0.0047460 | $0.0042470 |
2019-10-02 | $0.0045800 | $0.0044480 | $0.0048670 | $0.0042800 |
2019-10-03 | $0.0044480 | $0.0043710 | $0.0046180 | $0.0042880 |
2019-10-04 | $0.0043710 | $0.0043290 | $0.0045740 | $0.0041660 |
2019-10-05 | $0.0043290 | $0.0044130 | $0.0046580 | $0.0042500 |
2019-10-06 | $0.0044130 | $0.0043280 | $0.0044060 | $0.0042490 |
2019-10-07 | $0.0043280 | $0.0049290 | $0.005011 | $0.0044360 |
2019-10-08 | $0.0049290 | $0.005079 | $0.005079 | $0.0045870 |
2019-10-09 | $0.005079 | $0.0049840 | $0.005500 | $0.0048120 |
2019-10-10 | $0.0049840 | $0.0049000 | $0.005330 | $0.0048140 |
2019-10-11 | $0.0049000 | $0.0049670 | $0.0049670 | $0.0046360 |
2019-10-12 | $0.0049670 | $0.0049900 | $0.005073 | $0.0049070 |
2019-10-13 | $0.0049900 | $0.0048950 | $0.005061 | $0.0048120 |
2019-10-14 | $0.0048950 | $0.005186 | $0.005353 | $0.0049350 |
2019-10-15 | $0.005186 | $0.005558 | $0.005721 | $0.005068 |
2019-10-16 | $0.005558 | $0.006572 | $0.006892 | $0.005370 |
2019-10-17 | $0.006572 | $0.006628 | $0.006870 | $0.006062 |
2019-10-18 | $0.006628 | $0.008531 | $0.009169 | $0.006538 |
2019-10-19 | $0.008531 | $0.007655 | $0.009568 | $0.007575 |
2019-10-20 | $0.007655 | $0.009897 | $0.0105600 | $0.007752 |
2019-10-21 | $0.009897 | $0.009457 | $0.0106900 | $0.009128 |
2019-10-22 | $0.009457 | $0.009400 | $0.009882 | $0.009240 |
2019-10-23 | $0.009400 | $0.008452 | $0.008826 | $0.008003 |
2019-10-24 | $0.008452 | $0.008263 | $0.008561 | $0.008040 |
2019-10-25 | $0.008263 | $0.0107500 | $0.0119700 | $0.009018 |
2019-10-26 | $0.0107500 | $0.0105600 | $0.0118500 | $0.0100000 |
2019-10-27 | $0.0105600 | $0.0102200 | $0.0114600 | $0.0099330 |
2019-10-28 | $0.0102200 | $0.009591 | $0.0100500 | $0.009222 |
2019-10-29 | $0.009591 | $0.0111300 | $0.0111300 | $0.009622 |
2019-10-30 | $0.0111300 | $0.0107300 | $0.0112800 | $0.0104500 |
2019-10-31 | $0.0107300 | $0.0107100 | $0.0113600 | $0.0106200 |
2019-11-01 | $0.0107100 | $0.0118500 | $0.0119500 | $0.0108300 |
2019-11-02 | $0.0118500 | $0.0139700 | $0.0147100 | $0.0118300 |
2019-11-03 | $0.0139700 | $0.0160500 | $0.0171500 | $0.0135600 |
2019-11-04 | $0.0160500 | $0.0172400 | $0.0202600 | $0.0158300 |
2019-11-05 | $0.0172400 | $0.0159400 | $0.0190200 | $0.0153800 |
2019-11-06 | $0.0159400 | $0.0151400 | $0.0171100 | $0.0146800 |
2019-11-07 | $0.0151400 | $0.0141800 | $0.0150100 | $0.0131700 |
2019-11-08 | $0.0141800 | $0.0128100 | $0.0142100 | $0.0124600 |
2019-11-09 | $0.0128100 | $0.0133200 | $0.0137600 | $0.0127000 |
2019-11-10 | $0.0133200 | $0.0132100 | $0.0137500 | $0.0129400 |
2019-11-11 | $0.0132100 | $0.0129100 | $0.0134400 | $0.0127400 |
2019-11-12 | $0.0129100 | $0.0136100 | $0.0139600 | $0.0129100 |
2019-11-13 | $0.0136600 | $0.0144600 | $0.0150700 | $0.0134900 |
2019-11-14 | $0.0144800 | $0.0144600 | $0.0147200 | $0.0136800 |
2019-11-15 | $0.0144300 | $0.0135400 | $0.0143900 | $0.0134600 |
2019-11-16 | $0.0136300 | $0.0137600 | $0.0139300 | $0.0135100 |
2019-11-17 | $0.0136800 | $0.0138600 | $0.0140300 | $0.0136000 |
2019-11-18 | $0.0137100 | $0.0129800 | $0.0133100 | $0.0124900 |
2019-11-19 | $0.0129400 | $0.0124600 | $0.0128700 | $0.0120500 |
2019-11-20 | $0.0123600 | $0.0119100 | $0.0125500 | $0.0118200 |
2019-11-21 | $0.0119000 | $0.0112200 | $0.0115200 | $0.0109100 |
2019-11-22 | $0.0113000 | $0.0105500 | $0.0112100 | $0.0099720 |
2019-11-23 | $0.0103500 | $0.0117200 | $0.0120200 | $0.0099650 |
2019-11-24 | $0.0116700 | $0.0111500 | $0.0117800 | $0.0110100 |
2019-11-25 | $0.0109500 | $0.0112000 | $0.0117000 | $0.0108400 |
2019-11-26 | $0.0109900 | $0.0115200 | $0.0120900 | $0.0108100 |
2019-11-27 | $0.0114000 | $0.0125400 | $0.0126900 | $0.0117900 |
2019-11-28 | $0.0124300 | $0.0115600 | $0.0132600 | $0.0115600 |
2019-11-29 | $0.0116800 | $0.0117100 | $0.0122500 | $0.0114800 |
2019-11-30 | $0.0116500 | $0.0114200 | $0.0115700 | $0.0111200 |
2019-12-01 | $0.0115100 | $0.0114000 | $0.0117700 | $0.0108100 |
2019-12-02 | $0.0114300 | $0.0116100 | $0.0118300 | $0.0112500 |
2019-12-03 | $0.0115700 | $0.0111400 | $0.0117300 | $0.0110000 |
2019-12-04 | $0.0111900 | $0.0103300 | $0.0111300 | $0.0101900 |
2019-12-05 | $0.0103100 | $0.0100100 | $0.0106800 | $0.009786 |
2019-12-06 | $0.0099990 | $0.0101000 | $0.0108500 | $0.0100300 |
2019-12-07 | $0.0102000 | $0.0100400 | $0.0102700 | $0.009813 |
2019-12-08 | $0.0099200 | $0.009694 | $0.0099970 | $0.009543 |
2019-12-09 | $0.009726 | $0.009481 | $0.009848 | $0.009260 |
2019-12-10 | $0.009409 | $0.008415 | $0.009358 | $0.008125 |
2019-12-11 | $0.008391 | $0.009237 | $0.009453 | $0.008298 |
2019-12-12 | $0.009376 | $0.008589 | $0.009383 | $0.008372 |
2019-12-13 | $0.008567 | $0.008629 | $0.008919 | $0.008557 |
2019-12-14 | $0.008641 | $0.007815 | $0.008525 | $0.007673 |
2019-12-15 | $0.007788 | $0.008136 | $0.008493 | $0.007565 |
2019-12-16 | $0.008345 | $0.007666 | $0.008287 | $0.007597 |
2019-12-17 | $0.007794 | $0.007065 | $0.007527 | $0.006999 |
2019-12-18 | $0.007100 | $0.007784 | $0.008599 | $0.007562 |
2019-12-19 | $0.007732 | $0.008094 | $0.008309 | $0.007449 |
2019-12-20 | $0.008233 | $0.008291 | $0.008580 | $0.008219 |
2019-12-21 | $0.008284 | $0.008242 | $0.008457 | $0.007956 |
2019-12-22 | $0.008233 | $0.007936 | $0.008529 | $0.007639 |
2019-12-23 | $0.007893 | $0.007613 | $0.007979 | $0.007466 |
2019-12-24 | $0.007620 | $0.007615 | $0.007760 | $0.007324 |
2019-12-25 | $0.007842 | $0.007585 | $0.007946 | $0.007512 |
2019-12-26 | $0.007563 | $0.007641 | $0.008001 | $0.007425 |
2019-12-27 | $0.007640 | $0.007682 | $0.007755 | $0.007538 |
2019-12-28 | $0.007762 | $0.007472 | $0.007911 | $0.007252 |
2019-12-29 | $0.007536 | $0.007263 | $0.007707 | $0.007263 |
2019-12-30 | $0.007252 | $0.006691 | $0.007200 | $0.006691 |
2019-12-31 | $0.006728 | $0.006973 | $0.007332 | $0.006613 |
2020-01-01 | $0.007112 | $0.006987 | $0.007203 | $0.006843 |
2020-01-02 | $0.006902 | $0.006768 | $0.007048 | $0.006629 |
2020-01-03 | $0.006687 | $0.007087 | $0.007233 | $0.006941 |
2020-01-04 | $0.007120 | $0.007649 | $0.008384 | $0.007134 |
2020-01-05 | $0.007578 | $0.007796 | $0.008090 | $0.007501 |
2020-01-06 | $0.007802 | $0.007646 | $0.008264 | $0.007569 |
2020-01-07 | $0.007607 | $0.007483 | $0.007885 | $0.007081 |
2020-01-08 | $0.007508 | $0.007100 | $0.007585 | $0.006939 |
2020-01-09 | $0.007160 | $0.006951 | $0.007029 | $0.006795 |
2020-01-10 | $0.006957 | $0.006796 | $0.007201 | $0.006715 |
2020-01-11 | $0.006798 | $0.006945 | $0.007107 | $0.006622 |
2020-01-12 | $0.006981 | $0.007015 | $0.007178 | $0.006852 |
2020-01-13 | $0.007036 | $0.006835 | $0.007323 | $0.006835 |
2020-01-14 | $0.006891 | $0.007070 | $0.007419 | $0.006720 |
2020-01-15 | $0.007057 | $0.007154 | $0.007507 | $0.006801 |
2020-01-16 | $0.007227 | $0.007058 | $0.007320 | $0.006971 |
2020-01-17 | $0.007150 | $0.007589 | $0.007767 | $0.007053 |
2020-01-18 | $0.007561 | $0.007601 | $0.007869 | $0.007422 |
2020-01-19 | $0.007573 | $0.007080 | $0.007425 | $0.006994 |
2020-01-20 | $0.007049 | $0.007349 | $0.007522 | $0.007003 |
2020-01-21 | $0.007339 | $0.007429 | $0.008128 | $0.007254 |
2020-01-22 | $0.007329 | $0.007615 | $0.007788 | $0.007269 |
2020-01-23 | $0.007541 | $0.007142 | $0.007730 | $0.007058 |
2020-01-24 | $0.007135 | $0.007019 | $0.007273 | $0.006681 |
2020-01-25 | $0.006998 | $0.006929 | $0.007012 | $0.006678 |
2020-01-26 | $0.006927 | $0.006855 | $0.007198 | $0.006769 |
2020-01-27 | $0.006968 | $0.006845 | $0.007201 | $0.006845 |
2020-01-28 | $0.006941 | $0.007037 | $0.007220 | $0.006945 |
2020-01-29 | $0.007326 | $0.007371 | $0.007557 | $0.007184 |
2020-01-30 | $0.007243 | $0.007358 | $0.007645 | $0.007072 |
2020-01-31 | $0.007358 | $0.007319 | $0.007358 | $0.007319 |
2020-02-01 | $0.007194 | $0.007415 | $0.007509 | $0.007133 |
2020-02-02 | $0.007508 | $0.007793 | $0.007981 | $0.007323 |
2020-02-03 | $0.007747 | $0.008252 | $0.008438 | $0.007603 |
2020-02-04 | $0.008267 | $0.008905 | $0.009456 | $0.008079 |
2020-02-05 | $0.008897 | $0.008565 | $0.009527 | $0.007988 |
2020-02-06 | $0.008650 | $0.009869 | $0.0101600 | $0.008514 |
2020-02-07 | $0.0103400 | $0.009696 | $0.0106700 | $0.009402 |
2020-02-08 | $0.009710 | $0.009617 | $0.0105100 | $0.009320 |
2020-02-09 | $0.009601 | $0.0103200 | $0.0106200 | $0.009103 |
2020-02-10 | $0.0104600 | $0.0101300 | $0.0104300 | $0.009641 |
2020-02-11 | $0.0101500 | $0.0114600 | $0.0114600 | $0.0104300 |
2020-02-12 | $0.0113000 | $0.0136700 | $0.0141900 | $0.0112900 |
2020-02-13 | $0.0130400 | $0.0167500 | $0.0198200 | $0.0125600 |
2020-02-14 | $0.0167500 | $0.0165800 | $0.0167500 | $0.0165800 |
2022-01-19 | $0.2593000 | $0.2463000 | $0.2610000 | $0.2419000 |
2022-01-20 | $0.2463000 | $0.2348000 | $0.2584000 | $0.2330000 |
2022-01-21 | $0.2348000 | $0.1982000 | $0.2399000 | $0.1927000 |
2022-01-22 | $0.1982000 | $0.1764000 | $0.2013000 | $0.1631000 |
2022-01-23 | $0.1764000 | $0.1854000 | $0.1931000 | $0.1739000 |
2022-01-24 | $0.1854000 | $0.1756000 | $0.1854000 | $0.1582000 |
2022-01-25 | $0.1756000 | $0.1720000 | $0.1791000 | $0.1682000 |
2022-01-26 | $0.1720000 | $0.1707000 | $0.1720000 | $0.1703000 |
2022-01-27 | $0.1724000 | $0.1754000 | $0.1806000 | $0.1650000 |
2022-01-28 | $0.1754000 | $0.1798000 | $0.1805000 | $0.1714000 |
2022-01-29 | $0.1798000 | $0.1843000 | $0.1861000 | $0.1781000 |
2022-01-30 | $0.1843000 | $0.1847000 | $0.1853000 | $0.1839000 |
2022-01-31 | $0.1816000 | $0.1890000 | $0.1921000 | $0.1730000 |
2022-02-01 | $0.1890000 | $0.1885000 | $0.1922000 | $0.1855000 |
2022-02-02 | $0.1885000 | $0.1803000 | $0.1961000 | $0.1785000 |
2022-02-03 | $0.1803000 | $0.1839000 | $0.1843000 | $0.1761000 |
2022-02-04 | $0.1839000 | $0.2021000 | $0.2033000 | $0.1823000 |
2022-02-05 | $0.2021000 | $0.2088000 | $0.2146000 | $0.2006000 |
2022-02-06 | $0.2088000 | $0.2321000 | $0.2322000 | $0.2087000 |
2022-02-07 | $0.2321000 | $0.2337000 | $0.2372000 | $0.2229000 |
2022-02-08 | $0.2337000 | $0.2258000 | $0.2382000 | $0.2120000 |
2022-02-09 | $0.2258000 | $0.2412000 | $0.2439000 | $0.2173000 |
2022-02-10 | $0.2412000 | $0.2400000 | $0.2419000 | $0.2386000 |
对 | 交换 |
---|---|
CHZ/ETH | bilaxy |
CHZ/USDT | bilaxy |
CHZ/BNB | binance |
CHZ/BTC | binance |
CHZ/USDT | binance |
CHZ/BTC | bitmax |
CHZ/USDT | bitmax |
CHZ/BTC | hitbtc |
CHZ/USD | hitbtc |
CHZ/ETH | idex |
CHZ/BTC | kucoin |
Chiliz is a fin-tech platform for tokenizing sports teams. Its currency and blockchain technology power products for casual, mainstream consumers. Socios.com - a tokenized fan engagement solution for sports - is the first platform powered by Chiliz.
The CHZ token is currently available across two blockchains in BEP-2 & ERC20 variations. It is openly purchasable on multiple centralized exchanges including Binance DEX, KuCoin, Bitmax, and others. CHZ tokens will also be purchasable on Socios.com via debit/ credit card.
Sorry, detailed technology about Chiliz is not currently available
Sorry, detailed features about Chiliz is not currently available