C
ChilizCHZ/USDT
$0.013620
约 ¥0.098064
+1.26%
24H涨跌
开盘价$0.013450
价格变化$0.000170
加权均价$0.013620
前收盘价$0.013450
买一价 / 数量$0.013610 / 41,973.5139
卖一价 / 数量$0.013630 / 30,618.8229
买卖价差$0.000020
窗口开始
窗口结束2026-07-29 01:28:16
首笔成交ID0
末笔成交ID0
接口来源ouyigw+coingecko
| 时间 | 开盘 | 最高 | 最低 | 收盘 | 成交量 | 成交额 | 成交笔数 |
|---|---|---|---|---|---|---|---|
| 2026-07-27 08:00 | $0.014230 | $0.014280 | $0.012900 | $0.013610 | 251,285,257.00 | $3.38M | 24,081 |
| 2026-07-20 08:00 | $0.014850 | $0.015800 | $0.013900 | $0.014230 | 693,461,266.00 | $10.27M | 78,438 |
| 2026-07-13 08:00 | $0.016920 | $0.017160 | $0.014620 | $0.014860 | 742,697,195.00 | $12.02M | 103,181 |
| 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 |