CoinXview PortafoglioApp
IT
Coin: 1254Exchange: 22Capitalizzazione: $2,67T −0,11%Vol 24h: $16,58BDominanza: BTC 58,5% ETH 10,4%Gas ETH: 0,07 gweiPaura e avidità: 46/100

Storico prezzi di USD.AI (CHIP)

Apertura, massimo, minimo, chiusura e volume giornalieri (UTC), dall'exchange con il maggior volume di CHIP. Mostrati gli ultimi 365 giorni.

Rendimenti mensili CHIP

AnnoGenFebMarAprMagGiuLugAgoSetOttNovDicAnno intero
2026————-39%-21%-17%+53%+11%-1,9%+2,5%—-32%

Variazione dall'apertura del primo giorno alla chiusura dell'ultimo giorno di ogni mese (UTC); il mese corrente è parziale (contorno tratteggiato). “Anno intero” compone i mesi con dati. I risultati passati non garantiscono quelli futuri.

Scarica lo storico completo (CSV, si apre in Excel)

DataApriMassimoBassoChiudiVolumeCapitalizzazioneVariazione
01/11/2026$0,04242$0,04462$0,04169 $0,04347$1,24M$86,94M+2.48%
31/10/2026$0,04441$0,04459$0,04220 $0,04242$663,08K$84,84M-4.48%
30/10/2026$0,04318$0,04507$0,04062 $0,04441$2,56M$88,82M+2.85%
29/10/2026$0,04914$0,05278$0,04214 $0,04318$2,35M$86,36M-12.13%
28/10/2026$0,05413$0,05764$0,04777 $0,04920$6,78M$98,40M-9.11%
27/10/2026$0,05107$0,05520$0,04984 $0,05417$6,63M$108,34M+6.07%
26/10/2026$0,04396$0,05725$0,04258 $0,05108$12,96M$102,16M+16.20%
25/10/2026$0,04567$0,04630$0,04328 $0,04396$2,24M$87,92M-3.74%
24/10/2026$0,04389$0,04599$0,04093 $0,04569$2,04M$91,38M+4.10%
23/10/2026$0,04439$0,04645$0,04196 $0,04388$2,94M$87,76M-1.15%
22/10/2026$0,04784$0,05014$0,04274 $0,04440$3,43M$88,80M-7.19%
21/10/2026$0,04464$0,05098$0,04360 $0,04784$5,04M$95,68M+7.17%
20/10/2026$0,04222$0,04748$0,04111 $0,04463$5,52M$89,26M+5.71%
19/10/2026$0,04081$0,04332$0,04041 $0,04222$2,73M$84,44M+3.46%
18/10/2026$0,04318$0,04393$0,03883 $0,04084$1,68M$81,68M-5.42%
17/10/2026$0,04630$0,04693$0,04179 $0,04320$1,43M$86,40M-6.70%
16/10/2026$0,04764$0,05219$0,04488 $0,04628$5,29M$92,56M-2.85%
15/10/2026$0,05104$0,05134$0,04242 $0,04763$8,00M$95,26M-6.68%
14/10/2026$0,05731$0,05897$0,05070 $0,05102$4,64M$102,04M-10.98%
13/10/2026$0,05807$0,06108$0,05554 $0,05732$3,27M$114,64M-1.29%
12/10/2026$0,06844$0,06982$0,05743 $0,05807$6,79M$116,14M-15.15%
11/10/2026$0,06785$0,07178$0,06127 $0,06848$17,06M$136,96M+0.93%
10/10/2026$0,05194$0,07036$0,05154 $0,06784$15,46M$135,68M+30.61%
09/10/2026$0,04840$0,05224$0,04715 $0,05194$2,87M$103,88M+7.31%
08/10/2026$0,05099$0,05591$0,04597 $0,04840$6,23M$96,80M-5.08%
07/10/2026$0,05348$0,05396$0,04810 $0,05100$3,55M$102,00M-4.64%
06/10/2026$0,05238$0,05552$0,05065 $0,05349$7,02M$106,98M+2.12%
05/10/2026$0,04880$0,05272$0,04787 $0,05242$3,56M$104,84M+7.42%
04/10/2026$0,04409$0,05005$0,04377 $0,04880$3,47M$97,60M+10.68%
03/10/2026$0,04414$0,04457$0,04280 $0,04411$763,62K$88,22M-0.07%
02/10/2026$0,04263$0,04583$0,04237 $0,04413$3,05M$88,26M+3.52%
01/10/2026$0,04324$0,04428$0,04112 $0,04262$2,32M—-1.43%
30/09/2026$0,04405$0,04660$0,04254 $0,04326$3,14M—-1.79%
29/09/2026$0,04391$0,04602$0,04200 $0,04401$1,93M—+0.23%
28/09/2026$0,04660$0,04729$0,04279 $0,04396$2,75M—-5.67%
27/09/2026$0,04866$0,04989$0,04594 $0,04656$2,79M—-4.32%
26/09/2026$0,05042$0,05225$0,04731 $0,04867$3,40M—-3.47%
25/09/2026$0,04781$0,05095$0,04550 $0,05043$5,21M—+5.48%
24/09/2026$0,04204$0,05040$0,04078 $0,04780$5,07M—+13.70%
23/09/2026$0,04694$0,04736$0,04122 $0,04204$3,09M—-10.44%
22/09/2026$0,04649$0,04863$0,04478 $0,04696$4,36M—+1.01%
21/09/2026$0,04280$0,05071$0,04186 $0,04651$5,73M—+8.67%
20/09/2026$0,04387$0,04444$0,04044 $0,04281$2,27M—-2.42%
19/09/2026$0,04489$0,04763$0,04242 $0,04385$3,79M—-2.32%
18/09/2026$0,03765$0,04670$0,03763 $0,04489$7,44M—+19.23%
17/09/2026$0,03659$0,04002$0,03596 $0,03765$3,38M—+2.90%
16/09/2026$0,03698$0,03861$0,03507 $0,03657$2,43M—-1.11%
15/09/2026$0,04182$0,04254$0,03631 $0,03697$3,66M—-11.60%
14/09/2026$0,04112$0,04416$0,04068 $0,04183$2,67M—+1.73%
13/09/2026$0,04795$0,04834$0,04092 $0,04114$1,85M—-14.20%
12/09/2026$0,04691$0,05132$0,04691 $0,04797$1,79M—+2.26%
11/09/2026$0,04600$0,05004$0,04454 $0,04691$4,21M—+1.98%
10/09/2026$0,05139$0,05157$0,04557 $0,04601$3,99M—-10.47%
09/09/2026$0,05339$0,06111$0,04821 $0,05138$7,44M—-3.76%
08/09/2026$0,05383$0,05628$0,05031 $0,05338$3,63M—-0.84%
07/09/2026$0,05890$0,05963$0,05076 $0,05383$5,62M—-8.61%
06/09/2026$0,05915$0,06163$0,05611 $0,05889$5,71M—-0.44%
05/09/2026$0,05483$0,06030$0,05432 $0,05918$7,09M—+7.93%
04/09/2026$0,05597$0,06249$0,05139 $0,05484$17,81M—-2.02%
03/09/2026$0,04266$0,05803$0,04136 $0,05596$20,20M—+31.18%
02/09/2026$0,04433$0,04677$0,04017 $0,04265$8,13M—-3.79%
01/09/2026$0,03884$0,04600$0,03802 $0,04433$8,23M—+14.13%
31/08/2026$0,03843$0,04202$0,03787 $0,03885$2,95M—+1.09%
30/08/2026$0,04007$0,04274$0,03736 $0,03843$4,07M—-4.09%
29/08/2026$0,04178$0,04442$0,03920 $0,04007$8,27M—-4.09%
28/08/2026$0,03894$0,04900$0,03720 $0,04179$16,57M—+7.32%
27/08/2026$0,03551$0,04381$0,03511 $0,03895$10,05M—+9.69%
26/08/2026$0,03200$0,03589$0,03144 $0,03549$3,14M—+10.91%
25/08/2026$0,03232$0,03470$0,03083 $0,03200$2,81M—-0.99%
24/08/2026$0,03272$0,03429$0,03134 $0,03233$3,42M—-1.19%
23/08/2026$0,03020$0,03355$0,02935 $0,03272$4,72M—+8.34%
22/08/2026$0,03248$0,03400$0,02741 $0,03020$3,61M—-7.02%
21/08/2026$0,03077$0,03473$0,03077 $0,03249$4,72M—+5.59%
20/08/2026$0,02827$0,03169$0,02758 $0,03075$4,23M—+8.77%
19/08/2026$0,02629$0,02891$0,02536 $0,02827$2,35M—+7.53%
18/08/2026$0,02773$0,02951$0,02593 $0,02628$2,77M—-5.23%
17/08/2026$0,02793$0,03291$0,02712 $0,02773$8,83M—-0.72%
16/08/2026$0,02756$0,03200$0,02627 $0,02794$18,57M—+1.38%
15/08/2026$0,02312$0,02800$0,02296 $0,02756$5,68M—+19.20%
14/08/2026$0,02298$0,02440$0,02160 $0,02312$2,01M—+0.61%
13/08/2026$0,02326$0,02351$0,02251 $0,02298$631,09K—-1.20%
12/08/2026$0,02229$0,02421$0,02205 $0,02328$1,62M—+4.44%
11/08/2026$0,02281$0,02332$0,02190 $0,02230$1,01M—-2.24%
10/08/2026$0,02172$0,02429$0,02165 $0,02281$2,65M—+5.02%
09/08/2026$0,02462$0,02462$0,02153 $0,02171$2,15M—-11.82%
08/08/2026$0,02508$0,02511$0,02442 $0,02462$750,37K—-1.83%
07/08/2026$0,02603$0,02630$0,02463 $0,02507$707,81K—-3.69%
06/08/2026$0,02481$0,02618$0,02431 $0,02604$677,45K—+4.96%
05/08/2026$0,02525$0,02546$0,02460 $0,02480$549,27K—-1.78%
04/08/2026$0,02467$0,02579$0,02417 $0,02525$759,10K—+2.35%
03/08/2026$0,02517$0,02549$0,02424 $0,02466$532,34K—-2.03%
02/08/2026$0,02520$0,02580$0,02495 $0,02518$347,87K—-0.08%
01/08/2026$0,02538$0,02582$0,02464 $0,02520$511,08K—-0.71%
31/07/2026$0,02440$0,02595$0,02410 $0,02530$1,03M—+3.69%
30/07/2026$0,02474$0,02517$0,02411 $0,02441$890,33K—-1.33%
29/07/2026$0,02524$0,02715$0,02423 $0,02473$1,56M—-2.02%
28/07/2026$0,02613$0,02626$0,02505 $0,02523$919,36K—-3.44%
27/07/2026$0,02949$0,02965$0,02565 $0,02611$1,50M—-11.46%
26/07/2026$0,02892$0,03002$0,02887 $0,02949$541,11K—+1.97%
25/07/2026$0,02937$0,02978$0,02868 $0,02892$635,79K—-1.53%
24/07/2026$0,02927$0,02995$0,02878 $0,02936$871,01K—+0.31%
23/07/2026$0,03086$0,03101$0,02878 $0,02926$1,16M—-5.18%
22/07/2026$0,03050$0,03143$0,03006 $0,03086$1,22M—+1.18%
21/07/2026$0,03006$0,03057$0,02951 $0,03052$729,42K—+1.53%
20/07/2026$0,03011$0,03040$0,02893 $0,03006$922,92K—-0.17%
19/07/2026$0,03108$0,03149$0,02981 $0,03012$798,99K—-3.09%
18/07/2026$0,02982$0,03207$0,02977 $0,03109$1,85M—+4.26%
17/07/2026$0,03034$0,03073$0,02933 $0,02982$975,21K—-1.71%
16/07/2026$0,03118$0,03171$0,02994 $0,03031$1,46M—-2.79%
15/07/2026$0,03026$0,03221$0,03018 $0,03118$1,93M—+3.04%
14/07/2026$0,02999$0,03065$0,02888 $0,03025$1,25M—+0.87%
13/07/2026$0,03227$0,03261$0,02925 $0,02998$1,69M—-7.10%
12/07/2026$0,03197$0,03355$0,03191 $0,03227$1,02M—+0.94%
11/07/2026$0,03355$0,03391$0,03163 $0,03197$1,08M—-4.71%
10/07/2026$0,03305$0,03434$0,03289 $0,03355$1,73M—+1.51%
09/07/2026$0,03300$0,03353$0,03190 $0,03305$1,75M—+0.15%
08/07/2026$0,03442$0,03695$0,03147 $0,03303$5,12M—-4.04%
07/07/2026$0,03240$0,03912$0,03140 $0,03441$11,02M—+6.20%
06/07/2026$0,03136$0,03378$0,03003 $0,03239$1,52M—+3.28%
05/07/2026$0,03172$0,03295$0,03036 $0,03135$1,64M—-1.17%
04/07/2026$0,03117$0,03370$0,03070 $0,03173$2,19M—+1.80%
03/07/2026$0,03072$0,03181$0,03002 $0,03116$1,35M—+1.43%
02/07/2026$0,02987$0,03107$0,02959 $0,03074$1,04M—+2.91%
01/07/2026$0,03063$0,03087$0,02929 $0,02984$1,08M—-2.58%
30/06/2026$0,03248$0,03267$0,02996 $0,03063$1,42M—-5.70%
29/06/2026$0,02998$0,03271$0,02945 $0,03248$1,95M—+8.34%
28/06/2026$0,03037$0,03290$0,02929 $0,03002$1,85M—-1.15%
27/06/2026$0,02908$0,03151$0,02847 $0,03041$1,56M—+4.57%
26/06/2026$0,03002$0,03042$0,02784 $0,02907$2,37M—-3.16%
25/06/2026$0,03102$0,03202$0,02752 $0,03001$2,31M—-3.26%
24/06/2026$0,03299$0,03335$0,02876 $0,03103$2,63M—-5.94%
23/06/2026$0,03404$0,03531$0,03178 $0,03299$2,15M—-3.08%
22/06/2026$0,03409$0,03690$0,03365 $0,03404$3,14M—-0.15%
21/06/2026$0,03520$0,03881$0,03368 $0,03411$7,13M—-3.10%
20/06/2026$0,03426$0,03637$0,03215 $0,03523$4,19M—+2.83%
19/06/2026$0,03641$0,03937$0,03342 $0,03424$5,25M—-5.96%
18/06/2026$0,03412$0,03788$0,03382 $0,03641$4,66M—+6.71%
17/06/2026$0,03579$0,03707$0,03317 $0,03411$4,21M—-4.69%
16/06/2026$0,03671$0,03831$0,03511 $0,03578$9,33M—-2.53%
15/06/2026$0,03709$0,04438$0,03634 $0,03672$21,00M—-1.00%
14/06/2026$0,03373$0,03775$0,03276 $0,03710$10,57M—+9.99%
13/06/2026$0,03070$0,03471$0,03060 $0,03373$4,85M—+9.87%
12/06/2026$0,03197$0,03354$0,03035 $0,03071$2,56M—-3.94%
11/06/2026$0,03045$0,03256$0,03044 $0,03196$5,56M—+4.96%
10/06/2026$0,03726$0,03767$0,03030 $0,03044$6,95M—-18.30%
09/06/2026$0,03331$0,03874$0,03120 $0,03725$12,27M—+11.83%
08/06/2026$0,03128$0,03500$0,03010 $0,03332$3,26M—+6.52%
07/06/2026$0,03051$0,03219$0,02965 $0,03129$2,60M—+2.56%
06/06/2026$0,03183$0,03239$0,02907 $0,03051$3,10M—-4.15%
05/06/2026$0,03540$0,03650$0,03048 $0,03183$4,16M—-10.08%
04/06/2026$0,03809$0,03863$0,03317 $0,03541$4,83M—-7.04%
03/06/2026$0,04019$0,04211$0,03751 $0,03810$6,50M—-5.20%
02/06/2026$0,03918$0,04563$0,03829 $0,04016$17,34M—+2.50%
01/06/2026$0,03880$0,03963$0,03649 $0,03917$3,79M—+0.95%
31/05/2026$0,03891$0,04104$0,03751 $0,03879$3,69M—-0.31%
30/05/2026$0,03929$0,03990$0,03809 $0,03892$1,96M—-0.94%
29/05/2026$0,03977$0,04097$0,03798 $0,03931$3,35M—-1.16%
28/05/2026$0,04151$0,04252$0,03887 $0,03977$4,32M—-4.19%
27/05/2026$0,04249$0,04464$0,04110 $0,04151$3,98M—-2.31%
26/05/2026$0,04600$0,04603$0,04221 $0,04249$5,86M—-7.63%
25/05/2026$0,04839$0,05062$0,04569 $0,04602$6,37M—-4.90%
24/05/2026$0,04804$0,05122$0,04703 $0,04839$4,34M—+0.73%
23/05/2026$0,04708$0,04927$0,04528 $0,04802$5,04M—+2.00%
22/05/2026$0,04807$0,04986$0,04664 $0,04709$5,03M—-2.04%
21/05/2026$0,05022$0,05190$0,04776 $0,04806$4,81M—-4.30%
20/05/2026$0,04697$0,05497$0,04666 $0,05022$11,03M—+6.92%
19/05/2026$0,05073$0,05086$0,04616 $0,04697$4,89M—-7.41%
18/05/2026$0,05169$0,05255$0,04870 $0,05072$6,11M—-1.88%
17/05/2026$0,05447$0,05514$0,05040 $0,05172$6,32M—-5.05%
16/05/2026$0,05722$0,05935$0,05281 $0,05448$7,27M—-4.79%
15/05/2026$0,06070$0,06157$0,05684 $0,05721$11,27M—-5.75%
14/05/2026$0,05875$0,06180$0,05668 $0,06070$12,90M—+3.32%
13/05/2026$0,06482$0,06967$0,05786 $0,05876$1,10B—-9.35%
12/05/2026$0,06112$0,06814$0,05981 $0,06482$389,02M—+6.05%
11/05/2026$0,06386$0,06530$0,05967 $0,06113$211,36M—-4.27%
10/05/2026$0,06583$0,06752$0,06142 $0,06386$217,57M—-2.99%
09/05/2026$0,07247$0,07261$0,06519 $0,06582$182,48M—-9.18%
08/05/2026$0,05647$0,07584$0,05583 $0,07246$149,23M—+28.32%
07/05/2026$0,05489$0,05815$0,05175 $0,05647$41,38M—+2.88%
06/05/2026$0,05680$0,05681$0,05337 $0,05488$32,26M—-3.38%
05/05/2026$0,06002$0,06094$0,05651 $0,05680$28,58M—-5.36%
04/05/2026$0,05953$0,06145$0,05784 $0,06002$70,16M—+0.82%
03/05/2026$0,06134$0,06186$0,05768 $0,05953$66,83M—-2.95%
02/05/2026$0,06443$0,06908$0,06000 $0,06135$49,44M—-4.78%
01/05/2026$0,06371$0,06515$0,06144 $0,06444$161,15M—+1.15%
30/04/2026$0,06374$0,06839$0,06219 $0,06373$300,57M—-0.02%
29/04/2026$0,06895$0,07013$0,06165 $0,06374$244,74M—-7.56%
28/04/2026$0,07472$0,07953$0,06848 $0,06894$211,09M—-7.74%
27/04/2026$0,07295$0,08637$0,07057 $0,07472$298,72M—+2.43%
26/04/2026$0,07304$0,07994$0,06590 $0,07296$167,97M—-0.11%
25/04/2026$0,08476$0,08626$0,06874 $0,07304$50,13M—-13.83%
24/04/2026$0,1038$0,1059$0,08301 $0,08477$77,38M—-18.36%
23/04/2026$0,1128$0,1407$0,08971 $0,1038$246,38M—-7.98%
22/04/2026$0,06134$0,1218$0,05456 $0,1128$348,18M—+83.96%
21/04/2026$0,01200$0,06899$0,01200 $0,06132$40,99M—+411.00%

Capitalizzazione = prezzo di chiusura × offerta circolante di quel giorno; il sito registra l'offerta dal 02/10/2026, quindi i giorni precedenti sono vuoti.

Tutte le sezioni