Chip (CHIP) — Historical Data
Daily price history, volume, and market capitalization
Esta página mostra o histórico diário de negociação de Chip (CHIP) dos últimos 30 dias: abertura, máxima, mínima, fechamento, volume e volume em cotação para cada dia de negociação (UTC).
Hoje Chip é negociado a $0.04 com faixa de 24 horas de $0.04–$0.04 e $4.59M de volume. A tabela abaixo permite acompanhar a evolução do preço dia a dia.
Open
$0.04
High
$0.04
Low
$0.04
Volume (24h)
$4.59M
Market Cap
—
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | -1.06% | $4.59M | — | — |
| Nov 2, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | -9.36% | $193.26M | $7.9M | $86.72M |
| Nov 1, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | +2.43% | $162.68M | $7M | $80.64M |
| Oct 31, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | -4.29% | $138.19M | $5.96M | $65.08M |
| Oct 30, 2026 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | +2.76% | $417.51M | $17.86M | $210.22M |
| Oct 29, 2026 | $0.05 | $0.05 | $0.04 | $0.05 | $0.04 | -12.35% | $545.57M | $25.77M | $247.72M |
| Oct 28, 2026 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | -9.12% | $633.8M | $33.1M | $293.07M |
| Oct 27, 2026 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | +5.96% | $695.63M | $36.33M | $351.43M |
| Oct 26, 2026 | $0.04 | $0.06 | $0.04 | $0.05 | $0.05 | +16.19% | $1.41B | $71.6M | $712.82M |
| Oct 25, 2026 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | -3.66% | $281.67M | $12.59M | $135.96M |
| Oct 24, 2026 | $0.04 | $0.05 | $0.04 | $0.04 | $0.05 | +4.08% | $234.66M | $10.07M | $119.6M |
| Oct 23, 2026 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | -1.15% | $299.39M | $13.34M | $147.63M |
| Oct 22, 2026 | $0.05 | $0.05 | $0.04 | $0.05 | $0.04 | -7.22% | $392.76M | $17.74M | $192.91M |
| Oct 21, 2026 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | +7.18% | $482.73M | $22.43M | $245.07M |
| Oct 20, 2026 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | +5.79% | $588.94M | $26.22M | $300.02M |
| Oct 19, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | +3.49% | $333.9M | $13.97M | $175.71M |
| Oct 18, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | -5.59% | $290.52M | $12M | $136.82M |
| Oct 17, 2026 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | -6.71% | $259.99M | $11.64M | $115.61M |
| Oct 16, 2026 | $0.05 | $0.05 | $0.04 | $0.05 | $0.05 | -2.78% | $532.86M | $25.84M | $257.3M |
| Oct 15, 2026 | $0.05 | $0.05 | $0.04 | $0.05 | $0.05 | -6.63% | $774.7M | $35.47M | $389.98M |
| Oct 14, 2026 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | -10.99% | $378.03M | $20.73M | $167.32M |
| Oct 13, 2026 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | -1.29% | $327.77M | $19.12M | $156.16M |
| Oct 12, 2026 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | -15.17% | $838.52M | $52.73M | $394.77M |
| Oct 11, 2026 | $0.07 | $0.07 | $0.06 | $0.07 | $0.07 | +0.99% | $2.69B | $180.26M | $1.35B |
| Oct 10, 2026 | $0.05 | $0.07 | $0.05 | $0.06 | $0.07 | +30.68% | $1.72B | $109.21M | $868.68M |
| Oct 9, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | +7.31% | $241.21M | $11.94M | $124.92M |
| Oct 8, 2026 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | -5.07% | $514.79M | $26.22M | $249.65M |
| Oct 7, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | -4.66% | $313.2M | $15.81M | $144.02M |
| Oct 6, 2026 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | +2.05% | $497.07M | $26.38M | $244.65M |
| Oct 5, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | +7.28% | $392.33M | $19.51M | $195.13M |
| Oct 4, 2026 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | +10.67% | $308.79M | $14.54M | $155.81M |
Chip Historical Data FAQ
Em que se baseiam os dados históricos de Chip?expand_more
Os candles diários (abertura, máxima, mínima, fechamento, volume) vêm de dados de mercado de exchanges e são agregados pela CoinCryptoRank. A tabela mostra o histórico diário real de Chip.
Até onde vai o histórico de CHIP?expand_more
A tabela diária cobre os últimos 30 dias de negociação. Para um histórico mais profundo, use a página de funding de CHIP e o conversor, que se baseiam no arquivo de longo prazo da CoinCryptoRank.
Qual foi a faixa de 24 horas de Chip?expand_more
Nas últimas 24 horas, Chip foi negociado entre $0.04 e $0.04, com preço atual de $0.04. A tabela histórica mostra a evolução da faixa diária no último mês.
Em qual fuso horário estão os candles diários?expand_more
Os candles diários seguem UTC. Cada linha representa um dia calendário UTC, mantendo o histórico consistente em todo o mundo.
Posso usar esses dados para minha própria análise?expand_more
Sim. A tabela histórica é gratuita e a API da CoinCryptoRank oferece acesso programático aos dados de mercado para desenvolvedores.
Chip Price & ChartsPreço ao vivo, gráfico e dados de mercadoChip MarketsTodos os pares e exchanges comparadosChip AnalyticsDistribuição de preços, volume e concentraçãoChip Historical DataHistórico diário de preços e volumeChip ArbitrageMatriz de spreads entre exchangesChip Trading SignalsSinais BUY/SELL com confiançaChip Funding RatesTaxas de funding e APR comparadasChip NewsÚltimas notícias e análises