Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Chiliz Tether logosu
CHZUSDT
Chiliz Tether
—
0.02217 $
+0.000230 (%+1.05)
Düşük₺0.02072
Yüksek₺0.02274
AL0.02215
SAT0.02217

Piyasa Verileri

Spot Piyasa
A:0.02215
S:0.02217
Dolaşımdaki Arz
10.422.396.939
Piyasa Değeri
$230,55 Mn
Genel Bakış
Teknik
Yorumlar
Arşiv

CHZUSDT: Chiliz Tether Arşiv

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 0,0944
KAPANIŞ 0,0944

En Düşük

DÜŞÜK 0,0431

En Yüksek

YÜKSEK 0,1679
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20240,08630,08990,08510,0898
02.01.20240,08980,09180,08660,0876
03.01.20240,08760,09020,0750,0805
04.01.20240,08050,08290,07920,0817
05.01.20240,08180,08230,07690,0799
06.01.20240,07990,07990,07590,0784
07.01.20240,07840,08230,07440,0753
08.01.20240,07520,07770,06970,0775
09.01.20240,07750,07790,07250,0751
10.01.20240,07510,08080,07220,0796
11.01.20240,07970,08410,07920,0823
12.01.20240,08230,08410,07650,0794
13.01.20240,07950,08810,07770,0871
14.01.20240,08710,08830,0830,0833
15.01.20240,08330,09320,08330,0896
16.01.20240,08960,10980,08910,1032
17.01.20240,10320,11190,09980,1001
18.01.20240,10010,10430,09310,0934
19.01.20240,09340,09350,08580,0897
20.01.20240,08970,10640,08840,1041
21.01.20240,10410,10740,09690,097
22.01.20240,0970,09740,09090,0928
23.01.20240,09280,10120,0910,1007
24.01.20240,10070,10230,09410,0971
25.01.20240,09710,10990,09620,1077
26.01.20240,10770,11640,10760,1085
27.01.20240,10840,11420,10570,112
28.01.20240,1120,11340,1030,1033
29.01.20240,10330,10930,1030,106
30.01.20240,10590,1070,10110,1018
31.01.20240,10180,10230,09730,0998
01.02.20240,09980,10450,09770,1045
02.02.20240,10450,10460,10020,1022
03.02.20240,10220,1060,10040,1043
04.02.20240,10430,10430,09980,1005
05.02.20240,10050,10160,09750,0993
06.02.20240,09930,10250,09890,1
07.02.20240,10,10280,09810,1019
08.02.20240,10190,10270,10020,1005
09.02.20240,10060,10380,10020,1034
10.02.20240,10340,10470,10040,1014
11.02.20240,10140,10240,09940,1003
12.02.20240,10030,10240,09820,1017
13.02.20240,10170,10240,09760,0994
14.02.20240,09940,10580,09850,1041
15.02.20240,10410,10830,1030,108
16.02.20240,1080,120,1060,118
17.02.20240,1180,11810,11130,1133
18.02.20240,11330,11620,11070,1138
19.02.20240,11390,1240,11270,1216
20.02.20240,12160,1270,11390,1255
21.02.20240,12550,12790,11590,1195
22.02.20240,11950,1350,11630,1272
23.02.20240,12720,13260,1230,1239
24.02.20240,12390,12780,1220,1261
25.02.20240,12610,12970,1250,1262
26.02.20240,12620,13950,1250,1384
27.02.20240,13830,1470,13590,1447
28.02.20240,14470,1470,130,1383
29.02.20240,13830,14640,13550,1422
01.03.20240,14220,16760,14140,1616
02.03.20240,16160,16430,15560,1625
03.03.20240,16250,16430,1420,1536
04.03.20240,15360,1560,1470,1505
05.03.20240,15050,160,11550,1354
06.03.20240,13540,1530,12940,1483
07.03.20240,14830,15430,14380,1514
08.03.20240,15140,160,1470,1537
09.03.20240,15370,16210,15120,1549
10.03.20240,15490,15780,14560,1501
11.03.20240,150,16480,1420,1614
12.03.20240,16150,16670,14630,1582
13.03.20240,15820,16790,15590,1665
14.03.20240,16650,16660,14980,1585
15.03.20240,15850,16090,13630,1474
16.03.20240,14740,14840,12920,1333
17.03.20240,13330,14130,1260,1395
18.03.20240,13950,14170,12890,1327
19.03.20240,13270,13380,1160,1207
20.03.20240,12070,13360,1160,1331
21.03.20240,13310,13890,130,1381
22.03.20240,1380,14260,1290,1338
23.03.20240,13380,13810,13220,1339
24.03.20240,13390,13970,13220,1387
25.03.20240,13870,14690,13730,1453
26.03.20240,14530,15190,14430,1476
27.03.20240,14760,14920,1390,1419
28.03.20240,14180,14630,13840,1457
29.03.20240,14570,15420,14240,1516
30.03.20240,15160,15390,14490,147
31.03.20240,14690,1510,14640,1497
01.04.20240,14970,15020,13550,1393
02.04.20240,13930,13930,12780,1297
03.04.20240,12980,13380,12560,1308
04.04.20240,13080,1450,13020,1446
05.04.20240,14450,14480,1350,1402
06.04.20240,14020,15290,13940,1503
07.04.20240,15030,1540,14630,148
08.04.20240,1480,16080,14510,1579
09.04.20240,15790,16260,14660,1473
10.04.20240,14720,14980,13950,1475
11.04.20240,14750,150,14040,1419
12.04.20240,14190,14430,10850,1201
13.04.20240,12010,12010,08420,0979
14.04.20240,0980,11180,09270,1073
15.04.20240,10730,11430,10040,1023
16.04.20240,10220,10910,09790,1075
17.04.20240,10750,1130,10410,1091
18.04.20240,10910,11460,10480,1083
19.04.20240,10830,11060,09910,1085
20.04.20240,10850,11870,10660,1183
21.04.20240,11830,1190,11350,1161
22.04.20240,11610,11980,11520,1186
23.04.20240,11860,12040,11450,1173
24.04.20240,11720,13150,11610,1174
25.04.20240,11740,12280,11290,1201
26.04.20240,12010,12070,11510,1167
27.04.20240,11670,11780,1110,113
28.04.20240,1130,11610,11080,1114
29.04.20240,11140,11550,10890,1131
30.04.20240,11310,11760,10330,1078
01.05.20240,10780,1170,10420,1165
02.05.20240,11650,120,11150,118
03.05.20240,1180,12150,11480,1203
04.05.20240,12030,12170,11830,1195
05.05.20240,11950,1230,11610,1213
06.05.20240,12140,12830,1210,1218
07.05.20240,12190,13010,12120,1257
08.05.20240,12570,130,12070,1218
09.05.20240,12190,12870,11980,1282
10.05.20240,12820,1320,12270,1258
11.05.20240,12580,1270,12160,1224
12.05.20240,12250,1280,12190,1263
13.05.20240,12630,12670,11550,1172
14.05.20240,11710,11820,11130,1117
15.05.20240,11170,120,11070,1195
16.05.20240,11950,12270,11570,1178
17.05.20240,11780,12220,11530,1208
18.05.20240,12080,12340,11880,1195
19.05.20240,11950,1210,1140,1144
20.05.20240,11440,12510,11330,125
21.05.20240,12510,12740,12210,1244
22.05.20240,12440,12660,11880,1215
23.05.20240,12160,1240,110,1168
24.05.20240,11680,11880,11380,1173
25.05.20240,11730,1430,11690,1362
26.05.20240,13620,13970,13130,134
27.05.20240,1340,13780,13220,1375
28.05.20240,13760,15570,13260,154
29.05.20240,1540,15990,14760,1543
30.05.20240,15430,1650,14350,1459
31.05.20240,14590,14880,140,1419
01.06.20240,14190,15340,14150,151
02.06.20240,1510,1520,14040,1417
03.06.20240,14170,14890,14130,1449
04.06.20240,14490,14780,14240,1447
05.06.20240,14470,1470,14190,1466
06.06.20240,14660,14780,13520,1372
07.06.20240,13720,140,11110,1244
08.06.20240,12440,1250,11580,1173
09.06.20240,11730,13220,11710,1298
10.06.20240,12980,13050,12130,1255
11.06.20240,12550,12840,1150,1173
12.06.20240,11730,12410,11320,1202
13.06.20240,12020,12050,11080,1125
14.06.20240,11250,12030,1050,1083
15.06.20240,10830,10840,10230,1041
16.06.20240,10410,10450,09930,101
17.06.20240,1010,10160,08790,09
18.06.20240,090,09040,07210,0803
19.06.20240,08030,08290,07890,0801
20.06.20240,08010,08310,07810,0795
21.06.20240,07950,08080,07620,0776
22.06.20240,07760,07850,07630,0772
23.06.20240,07720,07890,07460,0753
24.06.20240,07530,0770,06960,0768
25.06.20240,07680,08060,07620,0791
26.06.20240,0790,07970,07610,077
27.06.20240,0770,07940,07510,0777
28.06.20240,07770,07860,07510,0752
29.06.20240,07510,07630,07320,0735
30.06.20240,07340,07610,07190,0759
01.07.20240,07590,07710,07380,0748
02.07.20240,07480,07680,07390,0762
03.07.20240,07610,07660,07030,071
04.07.20240,0710,07160,06210,0626
05.07.20240,06270,06280,05420,0622
06.07.20240,06220,06920,06190,0687
07.07.20240,06870,06870,0630,0634
08.07.20240,06340,06760,06050,0655
09.07.20240,06550,06730,06450,0663
10.07.20240,06640,06810,06540,0666
11.07.20240,06660,06890,06470,065
12.07.20240,0650,06650,06370,0659
13.07.20240,06590,06890,06570,068
14.07.20240,06810,06950,0670,0689
15.07.20240,06890,07280,06880,0725
16.07.20240,07250,07420,06870,0733
17.07.20240,07340,07520,07140,0722
18.07.20240,07220,0740,06810,0699
19.07.20240,06980,07440,06820,0739
20.07.20240,07380,07490,07280,0738
21.07.20240,07380,07640,07140,0755
22.07.20240,07540,07610,07110,0717
23.07.20240,07160,07290,06870,0694
24.07.20240,06940,07160,06810,0688
25.07.20240,06880,06950,06430,0668
26.07.20240,06680,07050,06650,0702
27.07.20240,07020,07150,06850,0703
28.07.20240,07030,07040,06770,0685
29.07.20240,06850,07090,06740,0677
30.07.20240,06760,06910,06510,0662
31.07.20240,06620,06730,06430,0647
01.08.20240,06480,06530,05950,0637
02.08.20240,06360,06410,05910,06
03.08.20240,060,06070,05530,0574
04.08.20240,05740,05840,05270,0549
05.08.20240,05490,05530,04310,0503
06.08.20240,05040,05430,05030,0528
07.08.20240,05280,05420,05040,051
08.08.20240,05110,05640,05020,0562
09.08.20240,05610,05630,0540,0555
10.08.20240,05550,0580,05490,0575
11.08.20240,05750,05850,05310,0536
12.08.20240,05370,05650,05310,0556
13.08.20240,05560,05690,05420,0564
14.08.20240,05630,05690,05410,0548
15.08.20240,05480,05580,05240,053
16.08.20240,05290,05370,05120,0525
17.08.20240,05260,05330,05210,0532
18.08.20240,05320,05480,05260,0537
19.08.20240,05370,05450,05260,0544
20.08.20240,05430,05590,05360,0549
21.08.20240,05490,05770,05450,057
22.08.20240,05710,05920,05590,0588
23.08.20240,05880,0620,05840,0615
24.08.20240,06150,06380,06060,0622
25.08.20240,06230,06230,05860,0606
26.08.20240,06050,06110,05680,0571
27.08.20240,05710,05870,05330,0545
28.08.20240,05450,05590,05210,0537
29.08.20240,05370,05650,05270,056
30.08.20240,0560,05610,05180,0541
31.08.20240,0540,05440,05250,0529
01.09.20240,05290,05310,04970,0502
02.09.20240,05010,05270,05010,0525
03.09.20240,05250,05310,05010,0503
04.09.20240,05030,05240,04780,0517
05.09.20240,05160,05180,04940,0498
06.09.20240,04980,0510,04710,0487
07.09.20240,04860,0510,04830,0502
08.09.20240,05010,05230,050,0517
09.09.20240,05180,05360,05150,0531
10.09.20240,0530,05370,05240,0531
11.09.20240,05320,05330,05060,052
12.09.20240,05210,05330,0520,0532
13.09.20240,05320,05440,05260,0539
14.09.20240,0540,05430,0530,0536
15.09.20240,05360,05390,05150,0519
16.09.20240,05190,05220,05060,0511
17.09.20240,0510,05280,05060,052
18.09.20240,0520,05390,05040,0539
19.09.20240,05380,05630,05380,0555
20.09.20240,05550,05740,0550,0573
21.09.20240,05730,05980,05650,0595
22.09.20240,05950,05960,05620,0576
23.09.20240,05750,06250,05650,0613
24.09.20240,06120,06240,05930,0617
25.09.20240,06180,07080,06080,0665
26.09.20240,06650,07080,06410,0692
27.09.20240,06910,07160,06840,0695
28.09.20240,06960,07020,06580,0687
29.09.20240,06870,07060,06710,0691
30.09.20240,06920,06990,0650,0656
01.10.20240,06550,06790,05840,0604
02.10.20240,06040,06250,0580,0591
03.10.20240,0590,06070,05740,0589
04.10.20240,05880,06190,05860,0619
05.10.20240,06190,06530,06110,0625
06.10.20240,06240,06380,06160,0638
07.10.20240,06370,06870,06250,0682
08.10.20240,06820,06890,06470,0661
09.10.20240,06610,07840,06530,0704
10.10.20240,07040,07520,06620,0689
11.10.20240,06890,07230,06770,07
12.10.20240,070,07230,06790,0698
13.10.20240,06980,080,0690,0751
14.10.20240,07510,07960,0740,077
15.10.20240,07710,08370,07620,0826
16.10.20240,08260,08280,07610,0763
17.10.20240,07630,07650,07270,0758
18.10.20240,07580,07620,07390,0758
19.10.20240,07590,07740,07370,0742
20.10.20240,07430,07470,07270,0743
21.10.20240,07440,07510,07170,0719
22.10.20240,0720,07490,07070,0722
23.10.20240,07210,07220,06660,0691
24.10.20240,06910,06910,06530,0677
25.10.20240,06770,06780,05880,0616
26.10.20240,06160,06340,06020,0618
27.10.20240,06180,06270,06080,0619
28.10.20240,0620,06450,05960,0628
29.10.20240,06280,06470,06130,0632
30.10.20240,06320,06430,06120,0629
31.10.20240,06290,0630,05880,0592
01.11.20240,05910,06050,05760,059
02.11.20240,0590,06050,05750,0581
03.11.20240,05820,05830,05350,0553
04.11.20240,05540,05690,05370,0543
05.11.20240,05430,05780,05420,0571
06.11.20240,05710,0620,0570,0619
07.11.20240,06180,0630,06030,0626
08.11.20240,06260,06290,06010,0619
09.11.20240,06180,06410,06080,0639
10.11.20240,0640,06920,06340,0669
11.11.20240,0670,07210,06510,0716
12.11.20240,07170,0740,06410,0681
13.11.20240,0680,06930,06180,065
14.11.20240,0650,06750,06160,0628
15.11.20240,06270,06770,06140,0675
16.11.20240,06750,07580,0670,0752
17.11.20240,07510,07530,06780,0691
18.11.20240,06910,09010,06850,0793
19.11.20240,07930,08640,07410,0759
20.11.20240,07590,07590,07030,0716
21.11.20240,07160,07560,06950,0746
22.11.20240,07460,07890,07310,0787
23.11.20240,07870,08940,07750,0866
24.11.20240,08660,10160,08560,0979
25.11.20240,0980,10010,08880,0909
26.11.20240,09090,09620,08550,0902
27.11.20240,09010,09480,08730,0935
28.11.20240,09350,09450,08920,0941
29.11.20240,09410,10460,09160,1024
30.11.20240,10240,10550,09820,1033
01.12.20240,10320,10930,10,1064
02.12.20240,10640,11510,09820,1135
03.12.20240,11350,12360,09960,1222
04.12.20240,12230,140,11750,1336
05.12.20240,13360,14320,12330,1307
06.12.20240,13080,13410,12530,1309
07.12.20240,13080,13360,12620,129
08.12.20240,1290,13810,1260,1312
09.12.20240,13130,13130,09190,1063
10.12.20240,10630,10780,09130,102
11.12.20240,10190,12310,09760,1199
12.12.20240,120,12430,11520,1175
13.12.20240,11750,11830,11240,1175
14.12.20240,11740,1180,10740,1103
15.12.20240,11030,11360,10680,1128
16.12.20240,11290,11520,10610,1084
17.12.20240,10840,11070,1020,1033
18.12.20240,10330,10390,09270,0937
19.12.20240,09370,09640,08310,0859
20.12.20240,0860,08990,07390,0891
21.12.20240,08910,09420,08220,0834
22.12.20240,08340,08720,08140,0843
23.12.20240,08420,09170,0820,0905
24.12.20240,09040,09940,08840,0944
25.12.20240,09440,09530,09080,0921
26.12.20240,09210,09320,08380,0852
27.12.20240,08530,090,08450,0855
28.12.20240,08560,08940,0850,089
29.12.20240,08910,08980,08320,0839
30.12.20240,08390,08720,08130,0841
31.12.20240,08420,08560,08060,082