Chiliz Historical Data

CHZ Page 13
Download
Date Close Price change Market cap Trading volume
Sep 10, 2024 $ 0.0531
+0.20%
$ 472.29 million $ 14.83 million
Sep 9, 2024 $ 0.053
+2.44%
$ 471.37 million $ 17.06 million
Sep 8, 2024 $ 0.0518
+3.14%
$ 460.12 million $ 12.38 million
Sep 7, 2024 $ 0.0502
+2.99%
$ 446.12 million $ 14.49 million
Sep 6, 2024 $ 0.0487
-2.25%
$ 433.16 million $ 20.81 million
Sep 5, 2024 $ 0.0499
-3.59%
$ 443.12 million $ 14.49 million
Sep 4, 2024 $ 0.0517
+2.79%
$ 459.64 million $ 18.7 million
Sep 3, 2024 $ 0.0503
-4.11%
$ 447.14 million $ 13.41 million
Sep 2, 2024 $ 0.0525
+4.50%
$ 466.29 million $ 16.26 million
Sep 1, 2024 $ 0.0502
-5.28%
$ 446.48 million $ 16.99 million
Aug 31, 2024 $ 0.053
-2.25%
$ 468.61 million $ 12.81 million
Aug 30, 2024 $ 0.0542
-3.30%
$ 479.4 million $ 28.84 million
Aug 29, 2024 $ 0.0561
+4.53%
$ 495.97 million $ 17.13 million
Aug 28, 2024 $ 0.0537
-1.65%
$ 474.45 million $ 22.48 million
Aug 27, 2024 $ 0.0546
-4.49%
$ 482.65 million $ 19.13 million
Aug 26, 2024 $ 0.0572
-5.62%
$ 505.22 million $ 22.9 million
Aug 25, 2024 $ 0.0606
-2.72%
$ 535.29 million $ 20.53 million
Aug 24, 2024 $ 0.0623
+1.22%
$ 550.17 million $ 25.79 million
Aug 23, 2024 $ 0.0615
+4.60%
$ 543.53 million $ 26.13 million
Aug 22, 2024 $ 0.0588
+3.13%
$ 519.61 million $ 22.83 million
Aug 21, 2024 $ 0.057
+3.86%
$ 503.85 million $ 18.23 million
Aug 20, 2024 $ 0.0549
+0.97%
$ 485.1 million $ 16.37 million
Aug 19, 2024 $ 0.0544
+1.24%
$ 480.44 million $ 15.52 million
Aug 18, 2024 $ 0.0537
+0.88%
$ 474.41 million $ 12.28 million
Aug 17, 2024 $ 0.0532
+1.34%
$ 470.27 million $ 11.38 million
Aug 16, 2024 $ 0.0525
-0.91%
$ 464.07 million $ 16.99 million
Aug 15, 2024 $ 0.053
-3.32%
$ 468.33 million $ 18.79 million
Aug 14, 2024 $ 0.0548
-2.77%
$ 484.41 million $ 15.74 million
Aug 13, 2024 $ 0.0564
+1.38%
$ 498.2 million $ 15.76 million
Aug 12, 2024 $ 0.0556
+3.69%
$ 491.52 million $ 24.26 million
Aug 11, 2024 $ 0.0536
-6.71%
$ 474.01 million $ 20.7 million
Aug 10, 2024 $ 0.0575
+3.55%
$ 508.09 million $ 18.02 million
Aug 9, 2024 $ 0.0555
-1.03%
$ 490.67 million $ 20.95 million
Aug 8, 2024 $ 0.0561
+9.98%
$ 495.67 million $ 24.13 million
Aug 7, 2024 $ 0.051
-3.27%
$ 450.7 million $ 31.2 million
Aug 6, 2024 $ 0.0527
+4.60%
$ 465.93 million $ 34.37 million
Aug 5, 2024 $ 0.0504
-8.26%
$ 445.42 million $ 110.21 million
Aug 4, 2024 $ 0.0549
-4.39%
$ 485.53 million $ 42.72 million
Aug 3, 2024 $ 0.0575
-4.36%
$ 506.66 million $ 40.96 million
Aug 2, 2024 $ 0.0601
-5.70%
$ 529.73 million $ 36.57 million
Aug 1, 2024 $ 0.0637
-1.67%
$ 561.77 million $ 30.53 million
Jul 31, 2024 $ 0.0648
-2.22%
$ 571.31 million $ 28.34 million
Jul 30, 2024 $ 0.0663
-2.17%
$ 584.31 million $ 28.01 million
Jul 29, 2024 $ 0.0677
-1.03%
$ 597.26 million $ 27.09 million
Jul 28, 2024 $ 0.0684
-2.75%
$ 603.44 million $ 18.23 million
Jul 27, 2024 $ 0.0704
+0.29%
$ 616.97 million $ 29.4 million
Jul 26, 2024 $ 0.0702
+5.02%
$ 615.19 million $ 29.21 million
Jul 25, 2024 $ 0.0668
-2.93%
$ 585.91 million $ 41.57 million
Jul 24, 2024 $ 0.0688
-0.78%
$ 603.6 million $ 31.04 million
Jul 23, 2024 $ 0.0694
-3.41%
$ 608.34 million $ 42.06 million