CHIP
ランク 299
DeFi application
USD.AI
$0.0420
-4.18% 24H
+22.50% 7D
時価総額
時価総額
$83.97M
0.00% 市場全体比
完全希薄化後
完全希薄化後
$419.84M
+400.00% 時価総額超
取引量（24h）
取引量（24h）
$24.58M
29.28% 時価総額比
流通
流通
2.00B CHIP
の 10.00B 最大
過去最高値からの変動
過去最高値からの変動
-70.06%
高値（日付） 23 Apr 2026
ボラティリティ、30d
ボラティリティ、30d
117.1%
日次変動から年率換算
直近400日分のデータを以下に表示する。ダウンロードファイルには保有するすべての観測データを収録している。 129 保存された日次観測データ
| 日付 | 価格 | 時価総額 | 出来高 |
|---|---|---|---|
| 2026-08-27 | $0.0370 | $73.95M | $17.70M |
| 2026-08-26 | $0.0320 | $64.08M | $11.18M |
| 2026-08-25 | $0.0323 | $64.66M | $13.20M |
| 2026-08-24 | $0.0327 | $65.39M | $14.86M |
| 2026-08-23 | $0.0301 | $60.24M | $14.66M |
| 2026-08-22 | $0.0325 | $64.97M | $13.79M |
| 2026-08-21 | $0.0309 | $61.73M | $16.58M |
| 2026-08-20 | $0.0282 | $56.46M | $9.14M |
| 2026-08-19 | $0.0262 | $52.39M | $12.11M |
| 2026-08-18 | $0.0277 | $55.39M | $34.60M |
| 2026-08-17 | $0.0279 | $55.90M | $56.56M |
| 2026-08-16 | $0.0276 | $55.13M | $20.76M |
| 2026-08-15 | $0.0231 | $46.20M | $6.98M |
| 2026-08-14 | $0.0230 | $45.92M | $2.87M |
| 2026-08-13 | $0.0232 | $46.49M | $6.14M |
| 2026-08-12 | $0.0223 | $44.55M | $3.72M |
| 2026-08-11 | $0.0228 | $45.54M | $9.97M |
| 2026-08-10 | $0.0217 | $43.44M | $6.12M |
| 2026-08-09 | $0.0246 | $49.22M | $2.60M |
| 2026-08-08 | $0.0250 | $50.05M | $3.34M |
| 2026-08-07 | $0.0260 | $52.06M | $3.24M |
| 2026-08-06 | $0.0248 | $49.58M | $2.73M |
| 2026-08-05 | $0.0252 | $50.48M | $3.43M |
| 2026-08-04 | $0.0246 | $49.27M | $2.37M |
| 2026-08-03 | $0.0252 | $50.36M | $2.14M |
| 2026-08-02 | $0.0252 | $50.34M | $2.43M |
| 2026-08-01 | $0.0253 | $50.65M | $3.72M |
| 2026-07-31 | $0.0244 | $48.79M | $4.22M |
| 2026-07-30 | $0.0247 | $49.42M | $5.92M |
| 2026-07-29 | $0.0252 | $50.41M | $5.57M |
| 2026-07-28 | $0.0261 | $52.19M | $5.98M |
| 2026-07-27 | $0.0295 | $58.92M | $3.79M |
| 2026-07-26 | $0.0289 | $57.82M | $3.96M |
| 2026-07-25 | $0.0294 | $58.73M | $4.30M |
| 2026-07-24 | $0.0292 | $58.49M | $5.12M |
| 2026-07-23 | $0.0309 | $61.70M | $5.87M |
| 2026-07-22 | $0.0305 | $60.99M | $3.51M |
| 2026-07-21 | $0.0299 | $59.81M | $8.19M |
| 2026-07-20 | $0.0301 | $60.17M | $5.59M |
| 2026-07-19 | $0.0309 | $61.87M | $11.66M |
| 2026-07-18 | $0.0298 | $59.58M | $9.18M |
| 2026-07-17 | $0.0304 | $60.84M | $9.32M |
| 2026-07-16 | $0.0312 | $62.31M | $7.72M |
| 2026-07-15 | $0.0302 | $60.45M | $5.29M |
| 2026-07-14 | $0.0299 | $59.84M | $11.78M |
| 2026-07-13 | $0.0322 | $64.43M | $5.18M |
| 2026-07-12 | $0.0321 | $64.11M | $8.09M |
| 2026-07-11 | $0.0335 | $67.05M | $11.66M |
| 2026-07-10 | $0.0330 | $66.07M | $9.75M |
| 2026-07-09 | $0.0330 | $65.94M | $35.24M |
| 2026-07-08 | $0.0344 | $68.81M | $69.99M |
| 2026-07-07 | $0.0324 | $64.72M | $9.36M |
| 2026-07-06 | $0.0313 | $62.62M | $5.71M |
| 2026-07-05 | $0.0317 | $63.34M | $11.30M |
| 2026-07-04 | $0.0312 | $62.37M | $9.80M |
| 2026-07-03 | $0.0307 | $61.42M | $8.12M |
| 2026-07-02 | $0.0300 | $60.02M | $9.87M |
| 2026-07-01 | $0.0307 | $61.40M | $11.08M |
| 2026-06-30 | $0.0323 | $64.64M | $13.32M |
| 2026-06-29 | $0.0299 | $59.81M | $14.21M |
| 2026-06-28 | $0.0303 | $60.53M | $12.52M |
| 2026-06-27 | $0.0290 | $57.95M | $15.51M |
| 2026-06-26 | $0.0300 | $60.05M | $15.24M |
| 2026-06-25 | $0.0308 | $61.64M | $11.54M |
| 2026-06-24 | $0.0330 | $65.91M | $7.38M |
| 2026-06-23 | $0.0340 | $67.94M | $9.28M |
| 2026-06-22 | $0.0341 | $68.14M | $17.90M |
| 2026-06-21 | $0.0351 | $70.30M | $16.46M |
| 2026-06-20 | $0.0342 | $68.38M | $21.35M |
| 2026-06-19 | $0.0363 | $72.64M | $20.14M |
| 2026-06-18 | $0.0340 | $67.96M | $19.20M |
| 2026-06-17 | $0.0357 | $71.46M | $29.65M |
| 2026-06-16 | $0.0366 | $73.20M | $77.84M |
| 2026-06-15 | $0.0371 | $74.18M | $48.99M |
| 2026-06-14 | $0.0337 | $67.44M | $26.26M |
| 2026-06-13 | $0.0307 | $61.38M | $11.73M |
| 2026-06-12 | $0.0319 | $63.86M | $16.34M |
| 2026-06-11 | $0.0305 | $60.98M | $16.62M |
| 2026-06-10 | $0.0372 | $74.39M | $60.42M |
| 2026-06-09 | $0.0333 | $66.51M | $16.14M |
| 2026-06-08 | $0.0313 | $62.50M | $11.23M |
| 2026-06-07 | $0.0304 | $60.88M | $13.61M |
| 2026-06-06 | $0.0317 | $63.48M | $15.29M |
| 2026-06-05 | $0.0354 | $70.73M | $16.90M |
| 2026-06-04 | $0.0380 | $76.05M | $17.38M |
| 2026-06-03 | $0.0401 | $80.18M | $57.81M |
| 2026-06-02 | $0.0391 | $78.17M | $13.65M |
| 2026-06-01 | $0.0387 | $77.32M | $15.68M |
| 2026-05-31 | $0.0388 | $77.63M | $8.10M |
| 2026-05-30 | $0.0391 | $78.26M | $14.50M |
| 2026-05-29 | $0.0397 | $79.48M | $14.41M |
| 2026-05-28 | $0.0412 | $82.30M | $23.24M |
| 2026-05-27 | $0.0435 | $86.91M | $27.51M |
| 2026-05-26 | $0.0458 | $91.54M | $25.72M |
| 2026-05-25 | $0.0482 | $96.44M | $21.49M |
| 2026-05-24 | $0.0478 | $95.68M | $22.49M |
| 2026-05-23 | $0.0469 | $93.80M | $22.87M |
| 2026-05-22 | $0.0479 | $95.75M | $22.09M |
| 2026-05-21 | $0.0500 | $100.01M | $58.96M |
| 2026-05-20 | $0.0468 | $93.58M | $20.04M |
| 2026-05-19 | $0.0506 | $101.22M | $25.61M |
| 2026-05-18 | $0.0516 | $103.28M | $22.95M |
| 2026-05-17 | $0.0544 | $108.89M | $26.54M |
| 2026-05-16 | $0.0571 | $114.16M | $36.97M |
| 2026-05-15 | $0.0606 | $121.11M | $41.53M |
| 2026-05-14 | $0.0587 | $117.40M | $1.19B |
| 2026-05-13 | $0.0648 | $129.61M | $536.40M |
| 2026-05-12 | $0.0609 | $121.81M | $294.34M |
| 2026-05-11 | $0.0638 | $127.57M | $297.35M |
| 2026-05-10 | $0.0659 | $131.80M | $274.43M |
| 2026-05-09 | $0.0725 | $145.09M | $452.30M |
| 2026-05-08 | $0.0566 | $113.14M | $106.16M |
| 2026-05-07 | $0.0550 | $109.97M | $73.41M |
| 2026-05-06 | $0.0568 | $113.57M | $65.86M |
| 2026-05-05 | $0.0601 | $120.11M | $150.50M |
| 2026-05-04 | $0.0594 | $118.89M | $148.24M |
| 2026-05-03 | $0.0615 | $122.92M | $127.04M |
| 2026-05-02 | $0.0644 | $128.82M | $319.46M |
| 2026-05-01 | $0.0637 | $127.49M | $432.04M |
| 2026-04-30 | $0.0637 | $127.47M | $390.90M |
| 2026-04-29 | $0.0691 | $138.11M | $349.31M |
| 2026-04-28 | $0.0747 | $149.43M | $553.20M |
| 2026-04-27 | $0.0736 | $147.16M | $361.46M |
| 2026-04-26 | $0.0731 | $146.26M | $203.14M |
| 2026-04-25 | $0.0849 | $169.87M | $876.24M |
| 2026-04-24 | $0.1040 | $208.07M | $1.56B |
| 2026-04-23 | $0.1131 | $226.28M | $1.64B |
| 2026-04-22 | $0.0614 | $122.75M | $382.58M |
| 2026-04-21 | $0.0636 | $127.19M | $6.05M |