| Yıl | Başlangıç | Bitiş | Getiri % |
|---|---|---|---|
| 2019 | $0.0172 | $0.00710 | |
| 2020 | $0.00690 | $0.0213 | -67.54% |
| 2021 | $0.0207 | $0.2838 | -92.69% |
| 2022 | $0.2948 | $0.1003 | 193.75% |
| 2023 | $0.1013 | $0.0862 | 17.56% |
| 2024 | $0.0897 | $0.0820 | 9.39% |
| 2025 | $0.0862 | $0.0372 | 131.98% |
Reklam
CHZ Fiyatlar Geçmişi
/
Geçmiş veriler Chiliz
Solana Satışı 2 Aylık Zirvede – SOL Fiyatı Nasıl Tepki Verecek?
Binance’deki Altcoin Aniden Yüzde 53 Düştü: Sebebi Ne?
MASK Fiyatı %40 Düştü: Trump-Elon Musk Çatışması Bireysel Yatırımcıları Etkiledi
Trump-Elon Musk Tartışması ile Sarsılan Bitcoin, Dev Tasfiye Sonrası Yükseliyor!
Binince Alpha’dan Yeni Altcoin Listelemesi ve Airdrop!
| İlk Fiyat | 2019 Temmuz ($0.0167) |
|---|---|
| En Düşük Fiyat | 2019 Eylül ($0.00372) |
| Maksimum Fiyat | 2021 Mart ($0.7444) |
| En İyi Yıl | 2021 |
| En Kötü Yıl | 2022 |
| En İyi Ay | Kasım |
| En Kötü Ay | Haziran |
Şunun için geçmiş fiyatlar Chiliz
Grafik
Chiliz Geçmiş İstatistikler
| Yıl | Fiyat | Maks Fiyat | Min Fiyat | Close | AVG. P. Değeri | AVG. Hacim | Maks Hacim | Arz | Volatilite |
|---|---|---|---|---|---|---|---|---|---|
| 2019 | $0.00999 | $0.0213 | $0.00337 | $0.00710 | $19.3 M | $1.5 M | $18.7 M | 2.1 B | 139% |
| 2020 | $0.0111 | $0.0303 | $0.00402 | $0.0213 | $37.1 M | $4 M | $67.4 M | 3.3 B | 158% |
| 2021 | $0.3051 | $0.8812 | $0.0155 | $0.2838 | $1.4 B | $298.5 M | $6.3 B | 4.5 B | 179% |
| 2022 | $0.1819 | $0.3298 | $0.0854 | $0.1003 | $1.1 B | $179.6 M | $1.3 B | 6 B | 130% |
| 2023 | $0.0940 | $0.1773 | $0.0539 | $0.0862 | $632.5 M | $49.9 M | $426.8 M | 6.8 B | 69% |
| 2024 | $0.0943 | $0.1678 | $0.0443 | $0.0820 | $806.9 M | $77 M | $411.2 M | 8.6 B | 101% |
| 2025 | $0.0526 | $0.0972 | $0.0345 | $0.0372 | $479.9 M | $39.7 M | $172.5 M | 9.2 B | 58% |
Chiliz Yıllık Getiriler
Chiliz Aylık
| Yıl | Oca | Şub | Mar | Nis | Mayıs | Haz | Tem | Ağu | Eyl | Eki | Kas | Ara |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2019 | -23.77% O:$0.02 C:$0.01 | -58.29% O:$0.01 C:$0.01 | -15.49% O:$0.01 C:$0.00 | 130.78% O:$0.00 C:$0.01 | 6.53% O:$0.01 C:$0.01 | -38.00% O:$0.01 C:$0.01 | ||||||
| 2020 | 1.56% O:$0.01 C:$0.01 | 46.18% O:$0.01 C:$0.01 | -39.59% O:$0.01 C:$0.01 | 13.81% O:$0.01 C:$0.01 | 48.27% O:$0.01 C:$0.01 | 9.51% O:$0.01 C:$0.01 | 19.47% O:$0.01 C:$0.01 | 8.12% O:$0.01 C:$0.01 | -22.20% O:$0.01 C:$0.01 | -18.91% O:$0.01 C:$0.01 | 29.74% O:$0.01 C:$0.01 | 75.18% O:$0.01 C:$0.02 |
| 2021 | 1.29% O:$0.02 C:$0.02 | 133.96% O:$0.02 C:$0.05 | 888.54% O:$0.05 C:$0.50 | 13.53% O:$0.50 C:$0.57 | -50.38% O:$0.57 C:$0.28 | -9.82% O:$0.28 C:$0.25 | 5.27% O:$0.25 C:$0.27 | 38.76% O:$0.26 C:$0.37 | -28.59% O:$0.37 C:$0.26 | 59.06% O:$0.26 C:$0.42 | 5.54% O:$0.42 C:$0.44 | -35.24% O:$0.44 C:$0.28 |
| 2022 | -33.50% O:$0.28 C:$0.19 | 1.85% O:$0.19 C:$0.19 | 46.76% O:$0.19 C:$0.28 | -36.14% O:$0.28 C:$0.18 | -32.58% O:$0.18 C:$0.12 | -20.74% O:$0.12 C:$0.10 | 25.89% O:$0.10 C:$0.12 | 77.26% O:$0.12 C:$0.22 | 8.33% O:$0.22 C:$0.24 | -6.16% O:$0.24 C:$0.22 | -24.70% O:$0.22 C:$0.17 | -39.55% O:$0.17 C:$0.10 |
| 2023 | 33.08% O:$0.10 C:$0.13 | -1.77% O:$0.13 C:$0.13 | -8.18% O:$0.13 C:$0.12 | 5.40% O:$0.12 C:$0.13 | -21.69% O:$0.13 C:$0.10 | -23.65% O:$0.10 C:$0.08 | 2.14% O:$0.08 C:$0.08 | -21.94% O:$0.08 C:$0.06 | 2.63% O:$0.06 C:$0.06 | 7.68% O:$0.06 C:$0.07 | 9.38% O:$0.07 C:$0.07 | 18.03% O:$0.07 C:$0.09 |
| 2024 | 16.12% O:$0.09 C:$0.10 | 42.02% O:$0.10 C:$0.14 | 5.65% O:$0.14 C:$0.15 | -28.16% O:$0.15 C:$0.11 | 31.62% O:$0.11 C:$0.14 | -46.59% O:$0.14 C:$0.08 | -14.49% O:$0.08 C:$0.06 | -18.09% O:$0.06 C:$0.05 | 23.66% O:$0.05 C:$0.07 | -9.74% O:$0.07 C:$0.06 | 74.57% O:$0.06 C:$0.10 | -20.52% O:$0.10 C:$0.08 |
| 2025 | -12.40% O:$0.08 C:$0.07 | -28.99% O:$0.07 C:$0.05 | -17.61% O:$0.05 C:$0.04 | -2.06% O:$0.04 C:$0.04 | -5.45% O:$0.04 C:$0.04 | -100% O:$0.04 C:$0 |
CHZ OHLC Veriler
| Tarih | Açık | Yüksek | Düşük | Kapalı | Hacim | Hacim(CHZ) | Piyasa Değeri |
|---|---|---|---|---|---|---|---|
| 06/06/2025 | $0.0368 | $0.0383 | $0.0366 | $0.0372 | $25.4 M | 677,423,683 | $344.8 M |
| 06/05/2025 | $0.0393 | $0.0395 | $0.0362 | $0.0369 | $36.4 M | 942,733,478 | $355.1 M |
| 06/04/2025 | $0.0401 | $0.0408 | $0.0390 | $0.0393 | $24.6 M | 614,100,268 | $368.6 M |
| 06/03/2025 | $0.0404 | $0.0410 | $0.0400 | $0.0401 | $29.6 M | 731,291,083 | $372.9 M |
| 06/02/2025 | $0.0398 | $0.0405 | $0.0393 | $0.0404 | $25.7 M | 646,130,797 | $365.7 M |
| 06/01/2025 | $0.0390 | $0.0400 | $0.0386 | $0.0398 | $16.3 M | 413,330,398 | $362.6 M |
| 05/31/2025 | $0.0382 | $0.0395 | $0.0372 | $0.0390 | $27.6 M | 714,773,536 | $355.3 M |
| 05/30/2025 | $0.0425 | $0.0427 | $0.0382 | $0.0382 | $44.9 M | 1,114,901,193 | $370.7 M |
| 05/29/2025 | $0.0441 | $0.0449 | $0.0424 | $0.0425 | $25.7 M | 590,147,856 | $401.2 M |
| 05/28/2025 | $0.0440 | $0.0450 | $0.0426 | $0.0440 | $29.9 M | 683,357,138 | $403.2 M |
| 05/27/2025 | $0.0434 | $0.0449 | $0.0424 | $0.0440 | $22.9 M | 520,597,507 | $404.8 M |
| 05/26/2025 | $0.0436 | $0.0444 | $0.0431 | $0.0434 | $23.8 M | 544,855,818 | $402.6 M |
| 05/25/2025 | $0.0435 | $0.0437 | $0.0421 | $0.0437 | $26.6 M | 620,691,470 | $394.5 M |
| 05/24/2025 | $0.0437 | $0.0445 | $0.0433 | $0.0435 | $22.1 M | 502,704,972 | $405.5 M |
| 05/23/2025 | $0.0471 | $0.0479 | $0.0436 | $0.0437 | $40.6 M | 880,476,956 | $424.6 M |
| 05/22/2025 | $0.0452 | $0.0474 | $0.0452 | $0.0471 | $40.2 M | 862,777,851 | $428.8 M |
| 05/21/2025 | $0.0443 | $0.0461 | $0.0437 | $0.0453 | $39.2 M | 880,334,647 | $410 M |
| 05/20/2025 | $0.0437 | $0.0447 | $0.0425 | $0.0443 | $33.9 M | 777,836,966 | $401.1 M |
| 05/19/2025 | $0.0452 | $0.0453 | $0.0419 | $0.0437 | $37.8 M | 875,924,889 | $396.8 M |
| 05/18/2025 | $0.0425 | $0.0456 | $0.0423 | $0.0451 | $29.3 M | 668,350,087 | $403.1 M |
| 05/17/2025 | $0.0443 | $0.0443 | $0.0421 | $0.0425 | $25.3 M | 590,773,876 | $394.5 M |
| 05/16/2025 | $0.0447 | $0.0456 | $0.0439 | $0.0443 | $26.9 M | 597,184,933 | $414.3 M |
| 05/15/2025 | $0.0478 | $0.0482 | $0.0438 | $0.0446 | $44.8 M | 976,244,212 | $422.4 M |
| 05/14/2025 | $0.0497 | $0.0508 | $0.0474 | $0.0478 | $36 M | 736,619,534 | $450 M |
| 05/13/2025 | $0.0486 | $0.0504 | $0.0455 | $0.0497 | $43 M | 893,891,600 | $442.8 M |
| 05/12/2025 | $0.0481 | $0.0497 | $0.0461 | $0.0487 | $47.3 M | 977,691,678 | $445.7 M |
| 05/11/2025 | $0.0493 | $0.0498 | $0.0471 | $0.0480 | $40.3 M | 835,117,332 | $443.8 M |
| 05/10/2025 | $0.0462 | $0.0494 | $0.0459 | $0.0494 | $50.4 M | 1,070,885,942 | $433.1 M |
| 05/09/2025 | $0.0441 | $0.0464 | $0.0441 | $0.0461 | $48.4 M | 1,067,293,297 | $417.5 M |
| 05/08/2025 | $0.0393 | $0.0447 | $0.0393 | $0.0441 | $42.7 M | 1,018,161,972 | $385.9 M |
| 05/07/2025 | $0.0389 | $0.0396 | $0.0381 | $0.0393 | $29.8 M | 763,771,228 | $359.5 M |
Benzer koinler
| Coin | Fiyat | Piyasa Değeri | 24s Hacim | Arz | 1s | 24s | ||
|---|---|---|---|---|---|---|---|---|
 | FunFair (FUN) Fiyatlar Geçmişi | $80,331,258 | $3,144 | 10.3 B | 135.13% | 124.00% | ||
 | Sweatcoin - Sweat Economy (SWEAT) Fiyatlar Geçmişi | $23,232,687 | $6,915,734 | 8 B | 0.51% | 2.90% | ||
 | OG Fan Token (OG) Fiyatlar Geçmişi | $18,798,614 | $9,097,635 | 4.1 M | 1.50% | -2.99% | ||
 | Santos FC Fan Token (SANTOS) Fiyatlar Geçmişi | $15,395,021 | $4,145,283 | 6.7 M | 3.31% | 0.91% | ||
 | Tether (USDT) Fiyatlar Geçmişi | $139,707,580,750 | $47,319,681,127 | 139.3 B | -0.10% | -0.16% | ||
 | Hyperliquid (HYPE) Fiyatlar Geçmişi | $11,307,264,543 | $60,459,449 | 333.9 M | 1.40% | -2.73% | ||
 | UNUS SED LEO (LEO) Fiyatlar Geçmişi | $8,357,305,861 | $13,026,613 | 924.2 M | 1.09% | 3.14% | ||
 | Bittensor (TAO) Fiyatlar Geçmişi | $3,103,854,287 | $83,631,468 | 8.2 M | 2.41% | 3.06% | ||
 | Zebec Network (ZBCN) Fiyatlar Geçmişi | $332,560,544 | $70,276,237 | 71.8 B | -10.38% | 5.84% |