Chiliz Historical Data

CHZ Page 11
Download
Date Close Price change Market cap Trading volume
Dec 19, 2024 $ 0.0861
-8.13%
$ 765.5 million $ 128.3 million
Dec 18, 2024 $ 0.0937
-9.23%
$ 833.21 million $ 103.58 million
Dec 17, 2024 $ 0.103
-4.86%
$ 917.92 million $ 70.37 million
Dec 16, 2024 $ 0.109
-3.71%
$ 964.85 million $ 77.71 million
Dec 15, 2024 $ 0.113
+2.12%
$ 1 billion $ 61.24 million
Dec 14, 2024 $ 0.11
-5.92%
$ 980.98 million $ 70.96 million
Dec 13, 2024 $ 0.117
-0.11%
$ 1.04 billion $ 103.96 million
Dec 12, 2024 $ 0.117
-1.97%
$ 1.04 billion $ 165.23 million
Dec 11, 2024 $ 0.12
+17.27%
$ 1.06 billion $ 158.19 million
Dec 10, 2024 $ 0.102
-4.17%
$ 907.55 million $ 184.07 million
Dec 9, 2024 $ 0.107
-18.86%
$ 947.28 million $ 196.39 million
Dec 8, 2024 $ 0.131
+1.73%
$ 1.17 billion $ 180.2 million
Dec 7, 2024 $ 0.129
-1.31%
$ 1.15 billion $ 122.75 million
Dec 6, 2024 $ 0.131
+0.05%
$ 1.16 billion $ 185.3 million
Dec 5, 2024 $ 0.131
-1.63%
$ 1.16 billion $ 354.03 million
Dec 4, 2024 $ 0.133
+8.74%
$ 1.18 billion $ 415.91 million
Dec 3, 2024 $ 0.122
+7.24%
$ 1.09 billion $ 401.72 million
Dec 2, 2024 $ 0.114
+7.18%
$ 1.01 billion $ 209.97 million
Dec 1, 2024 $ 0.106
+2.85%
$ 943.92 million $ 153.75 million
Nov 30, 2024 $ 0.103
+0.86%
$ 917.75 million $ 118.75 million
Nov 29, 2024 $ 0.102
+8.77%
$ 909.91 million $ 123.67 million
Nov 28, 2024 $ 0.0941
+0.69%
$ 836.58 million $ 90.32 million
Nov 27, 2024 $ 0.0934
+3.54%
$ 830.54 million $ 112.63 million
Nov 26, 2024 $ 0.0902
-0.63%
$ 802.13 million $ 156.62 million
Nov 25, 2024 $ 0.0909
-6.83%
$ 807.64 million $ 166.88 million
Nov 24, 2024 $ 0.0975
+12.41%
$ 866.83 million $ 346.81 million
Nov 23, 2024 $ 0.0868
+10.33%
$ 771.16 million $ 191.86 million
Nov 22, 2024 $ 0.0786
+5.39%
$ 698.89 million $ 95.96 million
Nov 21, 2024 $ 0.0746
+4.12%
$ 663.19 million $ 74.4 million
Nov 20, 2024 $ 0.0717
-5.61%
$ 636.94 million $ 71.1 million
Nov 19, 2024 $ 0.076
-4.29%
$ 675.18 million $ 170.67 million
Nov 18, 2024 $ 0.0794
+14.75%
$ 705.48 million $ 254.86 million
Nov 17, 2024 $ 0.0692
-8.06%
$ 614.84 million $ 69.6 million
Nov 16, 2024 $ 0.0752
+11.46%
$ 668.71 million $ 104.77 million
Nov 15, 2024 $ 0.0675
+7.52%
$ 599.94 million $ 66.3 million
Nov 14, 2024 $ 0.0628
-3.28%
$ 558.22 million $ 68.05 million
Nov 13, 2024 $ 0.0649
-4.68%
$ 576.8 million $ 105.17 million
Nov 12, 2024 $ 0.0681
-5.03%
$ 605.47 million $ 139.6 million
Nov 11, 2024 $ 0.0717
+7.17%
$ 637.51 million $ 122.08 million
Nov 10, 2024 $ 0.0669
+4.67%
$ 594.61 million $ 98.4 million
Nov 9, 2024 $ 0.0639
+3.29%
$ 568.09 million $ 35.82 million
Nov 8, 2024 $ 0.0619
-1.03%
$ 549.98 million $ 40.21 million
Nov 7, 2024 $ 0.0625
+1.11%
$ 555.71 million $ 45.12 million
Nov 6, 2024 $ 0.0618
+8.26%
$ 549.58 million $ 56.87 million
Nov 5, 2024 $ 0.0571
+5.21%
$ 507.66 million $ 34.51 million
Nov 4, 2024 $ 0.0543
-1.99%
$ 482.54 million $ 48.31 million
Nov 3, 2024 $ 0.0554
-4.65%
$ 492.42 million $ 33.64 million
Nov 2, 2024 $ 0.0581
-1.44%
$ 516.45 million $ 23.58 million
Nov 1, 2024 $ 0.0589
-0.29%
$ 523.99 million $ 39.21 million
Oct 31, 2024 $ 0.0591
-6.10%
$ 525.54 million $ 41 million