C
ChilizCHZ/USDT
$0.013660
约 ¥0.098352
+2.55%
24時間変動
始値$0.013320
価格変化$0.000340
加重平均$0.013660
前收盘价$0.013320
买一价 / 数量$0.013650 / 157,761.8238
卖一价 / 数量$0.013660 / 39,019.8280
买卖价差$0.000010
窗口开始
窗口结束2026-07-29 00:11:14
初回取引ID0
最終取引ID0
APIソースouyigw+coingecko
| 時間 | 开盘 | 高値 | 安値 | 收盘 | 出来高 | 金額 | 取引件数 |
|---|---|---|---|---|---|---|---|
| 2026-07-13 08:00 | $0.016920 | $0.017160 | $0.015560 | $0.015720 | 536,041,757.00 | $8.86M | 77,819 |
| 2026-07-06 08:00 | $0.018530 | $0.018620 | $0.016300 | $0.016910 | 787,845,603.00 | $13.63M | 107,432 |
| 2026-06-29 08:00 | $0.017470 | $0.019590 | $0.017120 | $0.018520 | 1,160,177,559.00 | $21.19M | 162,902 |
| 2026-06-22 08:00 | $0.020690 | $0.021350 | $0.016920 | $0.017470 | 1,151,177,375.00 | $21.70M | 176,133 |
| 2026-06-15 08:00 | $0.025740 | $0.026370 | $0.020560 | $0.020680 | 1,558,103,578.00 | $36.36M | 300,785 |
| 2026-06-08 08:00 | $0.025160 | $0.030750 | $0.024160 | $0.025740 | 2,670,889,517.00 | $72.41M | 651,693 |
| 2026-06-01 08:00 | $0.033910 | $0.037450 | $0.022960 | $0.025170 | 2,355,502,010.00 | $68.96M | 747,183 |
| 2026-05-25 08:00 | $0.036380 | $0.037600 | $0.032400 | $0.033910 | 1,108,856,519.00 | $38.77M | 351,725 |
| 2026-05-18 08:00 | $0.046490 | $0.050230 | $0.035190 | $0.036370 | 1,575,296,935.00 | $67.14M | 595,353 |
| 2026-05-11 08:00 | $0.045550 | $0.049650 | $0.041710 | $0.046500 | 1,242,785,037.00 | $56.42M | 585,414 |