Chiliz (CHZ)
Chiliz (CHZ)
Cena Chiliz wynosi €0.03, zmiana -8.93% w ciągu ostatnich 7 dni. Dowiedz się więcej o historii cen Chiliz, jego działaniu i sposobach inwestowania.
24h Zmiana | -€0.000521929890 |
---|---|
24h Wysoki | €0.04 |
24h Niski | €0.03 |
Kapitalizacja rynkowa | €297.95M |
Wolumen handlowy (24h) | €78.76M |
Dominacja na rynku | 0.01% |
Pozycja na rynku | #124 |
Podaż w obiegu | 9.53B |
Maksymalna podaż | - |
Chiliz rynki
# | Źródło | Pary | Cena | +2% Depth | -2% Depth | Wolumen | Uppdaterad |
---|---|---|---|---|---|---|---|
1 |
![]() |
CHZ/USDT | €0.03 | €88,112.34 | €92,896.74 | 4,839,049 | Niedawno |
2 |
![]() |
CHZ/BUSD | €0.06 | €27,153.33 | €34,173.00 | 335,031 | Niedawno |
3 |
![]() |
CHZ/TRY | €0.03 | €8,498.86 | €21,423.27 | 636,605 | Niedawno |
4 |
![]() |
CHZ/BTC | €0.03 | €5,123.87 | €25,703.27 | 43,604 | Niedawno |
5 |
![]() |
CHZ/USDT | €0.03 | €33,695.30 | €47,452.42 | 120,681 | Niedawno |
6 |
![]() |
CHZ/BNB | €0.03 | €44,407.71 | €39,934.89 | 10,444 | Niedawno |
7 |
![]() |
CHZ/USD | €0.03 | €41,702.05 | €44,030.28 | 298,902 | Niedawno |
8 |
![]() |
CHZ/KRW | €0.03 | €5,883.15 | €6,196.16 | 152,665 | Niedawno |
9 |
![]() |
CHZ/EUR | €0.05 | €2,494.16 | €3,543.44 | 19,989 | Niedawno |
10 |
![]() |
CHZ/EUR | €0.03 | €25,190.74 | €17,543.47 | 33,655 | Niedawno |
1 |
![]() |
CHZ/USDT | €0.03 | - | - | 11,107,057 | Niedawno |
2 |
![]() |
CHZ/USDT | €0.03 | - | - | 254,151 | Niedawno |
3 |
![]() |
CHZ/USD | €0.03 | - | - | 654,180 | Niedawno |
4 |
![]() |
CHZ/USD | €0.03 | - | - | 553 | Niedawno |
5 |
![]() |
CHZ/USDT | €0.03 | - | - | 3,042,731 | Niedawno |
6 |
![]() |
CHZ/USDT | €0.03 | - | - | 2,167,385 | Niedawno |
7 |
![]() |
CHZ/USDT | €0.05 | - | - | 2,329,526 | Niedawno |
8 |
![]() |
CHZ/USDT | €0.03 | - | - | 609,768 | Niedawno |
9 |
![]() |
CHZ/USDT | €0.07 | - | - | 118,819 | Niedawno |
10 |
![]() |
CHZ/USDT | €0.03 | - | - | 929,778 | Niedawno | Nie znaleziono danych |
Historia cen Chiliz
Data | Otwarcie* | Wysoki | Niski | Zamknięcie** | Wolumen | Market Cap |
---|---|---|---|---|---|---|
kwi 15, 2025 | €0.03262 | €0.03307 | €0.03146 | €0.03166 | €60,354,231 | €301,824,062 |
kwi 14, 2025 | €0.03276 | €0.03403 | €0.03253 | €0.03262 | €46,201,809 | €310,872,164 |
kwi 13, 2025 | €0.03529 | €0.03538 | €0.03236 | €0.03276 | €48,218,285 | €312,119,010 |
kwi 7, 2025 | €0.03328 | €0.03560 | €0.03142 | €0.03388 | €65,318,883 | €322,400,190 |
kwi 6, 2025 | €0.03649 | €0.03670 | €0.03260 | €0.03328 | €29,998,954 | €316,571,212 |
kwi 5, 2025 | €0.03690 | €0.03705 | €0.03600 | €0.03649 | €19,745,980 | €347,110,125 |
kwi 4, 2025 | €0.03596 | €0.03719 | €0.03567 | €0.03690 | €43,282,233 | €350,928,763 |
kwi 3, 2025 | €0.03536 | €0.03623 | €0.03443 | €0.03596 | €32,988,615 | €341,897,865 |
kwi 2, 2025 | €0.03836 | €0.03836 | €0.03493 | €0.03536 | €52,407,673 | €336,136,215 |
kwi 1, 2025 | €0.03695 | €0.03936 | €0.03682 | €0.03836 | €51,138,752 | €364,495,944 |
mar 31, 2025 | €0.03690 | €0.03759 | €0.03608 | €0.03695 | €27,827,668 | €351,081,007 |
mar 30, 2025 | €0.03672 | €0.03753 | €0.03639 | €0.03690 | €18,343,462 | €350,526,389 |
mar 29, 2025 | €0.03825 | €0.03831 | €0.03631 | €0.03672 | €22,950,572 | €348,714,405 |
mar 28, 2025 | €0.04165 | €0.04166 | €0.03789 | €0.03825 | €53,502,458 | €363,173,153 |
mar 27, 2025 | €0.04185 | €0.04269 | €0.04101 | €0.04165 | €61,616,866 | €395,362,455 |
mar 26, 2025 | €0.04240 | €0.04400 | €0.04148 | €0.04185 | €40,814,601 | €397,130,100 |
mar 25, 2025 | €0.04191 | €0.04281 | €0.04188 | €0.04240 | €38,015,565 | €402,299,045 |
mar 24, 2025 | €0.03993 | €0.04246 | €0.03953 | €0.04191 | €42,393,802 | €397,542,774 |
mar 23, 2025 | €0.04012 | €0.04039 | €0.03928 | €0.03993 | €35,524,228 | €378,683,104 |
mar 22, 2025 | €0.03942 | €0.04114 | €0.03942 | €0.04012 | €28,913,040 | €380,441,175 |
mar 21, 2025 | €0.03970 | €0.04041 | €0.03889 | €0.03942 | €37,700,676 | €373,703,324 |
mar 20, 2025 | €0.04106 | €0.04108 | €0.03929 | €0.03969 | €31,503,636 | €376,215,119 |
mar 19, 2025 | €0.04012 | €0.04110 | €0.03969 | €0.04105 | €57,436,422 | €389,040,463 |
mar 18, 2025 | €0.04009 | €0.04015 | €0.03855 | €0.04012 | €40,404,573 | €380,071,205 |
mar 17, 2025 | €0.03868 | €0.04037 | €0.03859 | €0.04009 | €33,527,387 | €379,739,006 |
mar 16, 2025 | €0.04105 | €0.04115 | €0.03829 | €0.03868 | €48,238,428 | €366,254,972 |
mar 15, 2025 | €0.03846 | €0.04136 | €0.03845 | €0.04105 | €64,293,059 | €388,640,793 |
mar 14, 2025 | €0.03738 | €0.03882 | €0.03738 | €0.03846 | €55,456,305 | €364,054,007 |
mar 13, 2025 | €0.03858 | €0.03864 | €0.03683 | €0.03738 | €46,350,469 | €353,716,839 |
mar 12, 2025 | €0.03791 | €0.03929 | €0.03673 | €0.03858 | €72,852,320 | €365,011,594 |
mar 11, 2025 | €0.03608 | €0.03893 | €0.03436 | €0.03791 | €70,333,506 | €358,541,341 |
mar 10, 2025 | €0.03802 | €0.04050 | €0.03600 | €0.03608 | €50,687,096 | €341,147,878 |
mar 9, 2025 | €0.04168 | €0.04194 | €0.03774 | €0.03802 | €55,273,067 | €359,478,013 |
mar 8, 2025 | €0.04293 | €0.04450 | €0.04093 | €0.04168 | €53,723,492 | €393,986,988 |
mar 7, 2025 | €0.04204 | €0.04344 | €0.04019 | €0.04293 | €95,978,084 | €405,660,682 |
mar 6, 2025 | €0.04300 | €0.04464 | €0.04194 | €0.04204 | €60,302,506 | €397,147,673 |
mar 5, 2025 | €0.04203 | €0.04317 | €0.04110 | €0.04300 | €51,447,196 | €406,129,764 |
mar 4, 2025 | €0.04095 | €0.04251 | €0.03864 | €0.04203 | €93,963,001 | €396,889,544 |
mar 3, 2025 | €0.04703 | €0.04733 | €0.04044 | €0.04095 | €102,907,025 | €386,637,872 |
mar 2, 2025 | €0.04408 | €0.04760 | €0.04359 | €0.04703 | €84,410,434 | €443,929,425 |
mar 1, 2025 | €0.04483 | €0.04517 | €0.04305 | €0.04408 | €48,207,400 | €415,958,938 |
lut 28, 2025 | €0.04458 | €0.04516 | €0.04092 | €0.04483 | €81,704,867 | €423,005,490 |
lut 27, 2025 | €0.04415 | €0.04576 | €0.04365 | €0.04458 | €59,262,983 | €420,507,105 |
lut 26, 2025 | €0.04372 | €0.04469 | €0.04288 | €0.04415 | €57,886,174 | €416,404,152 |
lut 25, 2025 | €0.04185 | €0.04416 | €0.03964 | €0.04372 | €92,503,234 | €412,240,606 |
lut 24, 2025 | €0.04582 | €0.04592 | €0.04161 | €0.04185 | €83,718,995 | €394,559,801 |
lut 23, 2025 | €0.04627 | €0.04679 | €0.04498 | €0.04582 | €52,503,392 | €431,906,051 |
lut 22, 2025 | €0.04489 | €0.04649 | €0.04470 | €0.04627 | €50,205,796 | €436,069,883 |
lut 21, 2025 | €0.04771 | €0.04884 | €0.04402 | €0.04489 | €111,047,523 | €422,921,378 |
lut 20, 2025 | €0.04761 | €0.04808 | €0.04590 | €0.04771 | €79,769,190 | €449,439,253 |
lut 19, 2025 | €0.04870 | €0.04884 | €0.04698 | €0.04761 | €78,010,029 | €448,357,103 |
lut 18, 2025 | €0.05285 | €0.05297 | €0.04752 | €0.04870 | €65,489,844 | €458,567,158 |
lut 17, 2025 | €0.05247 | €0.05439 | €0.05172 | €0.05285 | €53,860,763 | €497,466,603 |
lut 16, 2025 | €0.05180 | €0.05345 | €0.05120 | €0.05247 | €49,848,103 | €493,770,183 |
lut 15, 2025 | €0.05434 | €0.05434 | €0.05158 | €0.05180 | €39,777,034 | €487,376,006 |
lut 14, 2025 | €0.05340 | €0.05774 | €0.05293 | €0.05434 | €79,966,022 | €511,153,097 |
lut 13, 2025 | €0.05629 | €0.05703 | €0.05285 | €0.05340 | €48,701,864 | €502,169,103 |
lut 11, 2025 | €0.05223 | €0.05466 | €0.05025 | €0.05108 | €58,392,994 | €480,146,772 |
lut 10, 2025 | €0.05103 | €0.05275 | €0.04930 | €0.05223 | €62,236,728 | €490,847,001 |
lut 9, 2025 | €0.05102 | €0.05319 | €0.04901 | €0.05103 | €60,007,980 | €479,485,767 |
lut 8, 2025 | €0.04855 | €0.05160 | €0.04793 | €0.05102 | €48,848,928 | €479,303,093 |
lut 7, 2025 | €0.04752 | €0.05134 | €0.04731 | €0.04855 | €60,511,532 | €455,987,865 |
lut 6, 2025 | €0.04954 | €0.05080 | €0.04722 | €0.04752 | €58,556,832 | €446,224,664 |
lut 5, 2025 | €0.05119 | €0.05192 | €0.04925 | €0.04954 | €55,627,089 | €465,025,924 |
lut 4, 2025 | €0.05489 | €0.05574 | €0.04927 | €0.05119 | €90,396,073 | €480,409,269 |
lut 3, 2025 | €0.05069 | €0.05540 | €0.04042 | €0.05489 | €181,744,945 | €515,097,949 |
lut 2, 2025 | €0.05834 | €0.05936 | €0.04873 | €0.05069 | €106,381,466 | €475,528,014 |
lut 1, 2025 | €0.06308 | €0.06443 | €0.05782 | €0.05834 | €56,006,856 | €547,187,326 |
sty 31, 2025 | €0.06368 | €0.06582 | €0.06258 | €0.06308 | €57,119,296 | €591,516,987 |
sty 30, 2025 | €0.05749 | €0.06491 | €0.05701 | €0.06368 | €60,148,151 | €596,976,891 |
sty 29, 2025 | €0.05626 | €0.05922 | €0.05584 | €0.05749 | €51,010,813 | €538,795,945 |
sty 28, 2025 | €0.06129 | €0.06202 | €0.05579 | €0.05626 | €43,707,301 | €527,147,813 |
sty 27, 2025 | €0.06336 | €0.06336 | €0.05704 | €0.06129 | €73,591,486 | €574,179,608 |
sty 26, 2025 | €0.06482 | €0.06684 | €0.06336 | €0.06336 | €32,707,719 | €593,442,503 |
sty 25, 2025 | €0.06411 | €0.06521 | €0.06319 | €0.06482 | €33,741,817 | €607,008,561 |
sty 24, 2025 | €0.06640 | €0.06715 | €0.06354 | €0.06411 | €44,335,491 | €600,249,948 |
sty 23, 2025 | €0.06685 | €0.06706 | €0.06427 | €0.06640 | €52,633,981 | €621,515,058 |
sty 22, 2025 | €0.06840 | €0.06914 | €0.06670 | €0.06685 | €37,857,810 | €625,544,167 |
sty 21, 2025 | €0.06721 | €0.06974 | €0.06400 | €0.06840 | €65,042,182 | €639,888,984 |
sty 20, 2025 | €0.06658 | €0.07245 | €0.06450 | €0.06721 | €107,512,945 | €628,639,038 |
sty 19, 2025 | €0.07318 | €0.07494 | €0.06602 | €0.06658 | €98,867,311 | €622,642,680 |
sty 18, 2025 | €0.07892 | €0.07933 | €0.07196 | €0.07318 | €63,574,956 | €684,134,539 |
sty 17, 2025 | €0.07465 | €0.07967 | €0.07461 | €0.07892 | €70,896,876 | €737,670,889 |
sty 16, 2025 | €0.07646 | €0.07665 | €0.07373 | €0.07465 | €62,503,778 | €697,641,210 |
sty 15, 2025 | €0.07130 | €0.07664 | €0.07007 | €0.07646 | €57,743,697 | €714,375,435 |
sty 14, 2025 | €0.06928 | €0.07160 | €0.06865 | €0.07130 | €43,358,796 | €666,038,004 |
sty 13, 2025 | €0.07119 | €0.07304 | €0.06429 | €0.06928 | €89,950,101 | €646,967,044 |
sty 12, 2025 | €0.07330 | €0.07362 | €0.07044 | €0.07119 | €75,327,573 | €663,801,209 |
sty 11, 2025 | €0.07366 | €0.07471 | €0.07165 | €0.07330 | €82,511,687 | €683,515,384 |
sty 10, 2025 | €0.07253 | €0.07420 | €0.07094 | €0.07366 | €94,161,391 | €686,815,416 |
sty 9, 2025 | €0.07245 | €0.07416 | €0.07030 | €0.07253 | €126,531,249 | €676,342,220 |
sty 8, 2025 | €0.07446 | €0.07525 | €0.06963 | €0.07245 | €116,434,701 | €675,578,445 |
sty 7, 2025 | €0.08365 | €0.08372 | €0.07446 | €0.07446 | €107,065,339 | €694,361,255 |
sty 6, 2025 | €0.08127 | €0.08542 | €0.07980 | €0.08365 | €128,660,062 | €770,185,781 |
sty 5, 2025 | €0.08084 | €0.08183 | €0.07939 | €0.08127 | €82,087,285 | €748,273,850 |
sty 4, 2025 | €0.08186 | €0.08259 | €0.08024 | €0.08084 | €89,420,222 | €744,240,741 |
sty 3, 2025 | €0.07710 | €0.08217 | €0.07634 | €0.08186 | €88,644,885 | €753,651,172 |
sty 2, 2025 | €0.07560 | €0.07814 | €0.07557 | €0.07710 | €81,936,688 | €709,844,018 |
sty 1, 2025 | €0.07183 | €0.07581 | €0.07087 | €0.07560 | €70,241,902 | €696,022,149 |
gru 31, 2024 | €0.07380 | €0.07481 | €0.07080 | €0.07183 | €64,998,922 | €661,365,873 |
Statystyki cen Chiliz
Advanced chart
Technical analysis
Informacje o Chiliz
Copy link to sectionZasoby
Copy link to sectionJaka jest dzisiejsza cena Chiliz?
Copy link to sectionCena CHZ wynosi obecnie €0.03. Cena Chiliz wynosi -22.35% z ostatnich 30 dni. Możesz skorzystać z aktualnego wykresu Chiliz, aby śledzić cenę CHZ/PLN w czasie rzeczywistym powyżej lub porównać dzisiejszą wartość Chiliz z jej przeszłymi wynikami, korzystając z zakładki historii cen Chiliz u góry tej strony.
Jaka jest całkowita podaż CHZ?
Copy link to sectionDostępna ilość krążących to 9,534,651,839.00 CHZ, z całkowitej maksymalnej podaży wynoszącej 0.00 CHZ.
Gdzie mogę kupić Chiliz?
Copy link to sectionMożesz kupić Chiliz na scentralizowanej giełdzie kryptowalut (CEX) lub zdecentralizowanej giełdzie (DEX), w zależności od jej dostępności. Giełda to rynek, na którym możesz się zarejestrować, wpłacić pieniądze i kupić kryptowalutę, tak samo jak w przypadku platformy handlu akcjami.
Nasz przewodnik jak i gdzie kupić Chiliz wyjaśnia dokładnie krok po kroku, jak rozpocząć korzystanie z niezawodnej giełdy kryptowalut lub za pośrednictwem jednej z najpopularniejszych zdecentralizowanych giełd.
Większość brokerzy kryptowalut pozwala zachować zakupione monety na swoim koncie. Możesz jednak zarejestrować dedykowany portfel kryptowalutowy, aby uzyskać dodatkowe bezpieczeństwo.
Czy są inne sposoby inwestowania w Chiliz?
Copy link to sectionNajprostszym sposobem inwestycji w Chiliz jest zakup go od razu. Jednak inną opcją jest po prostu otwarcie konta krypto. Konta kryptowalutowy przypominają zwykłe konta bankowe i umożliwiają przechowywanie różnych walut, wysyłanie i odbieranie płatności, zarabianie odsetek od oszczędności i swobodne wydawanie pieniędzy za pomocą karty kredytowej.
Możesz także inwestować w kryptowaluty bardziej ogólnie poprzez kryptowalutowy ETF lub fundusz krypto. Są to instrumenty finansowe, które zapewniają ekspozycję na grupę wiodących kryptowalut, bardziej dostosowanych do zamożnych osób.
Chiliz