Chiliz Historical Data

CHZ Page 14
Download
Date Close Price change Market cap Trading volume
Jul 22, 2024 $ 0.0718
-4.79%
$ 629.83 million $ 46.67 million
Jul 21, 2024 $ 0.0755
+2.20%
$ 661.52 million $ 47 million
Jul 20, 2024 $ 0.0738
+0.00%
$ 647.26 million $ 29.07 million
Jul 19, 2024 $ 0.0738
+5.66%
$ 647.32 million $ 42.97 million
Jul 18, 2024 $ 0.0699
-3.25%
$ 612.68 million $ 37.27 million
Jul 17, 2024 $ 0.0722
-1.51%
$ 633.05 million $ 39.57 million
Jul 16, 2024 $ 0.0733
+1.04%
$ 642.78 million $ 52.99 million
Jul 15, 2024 $ 0.0726
+5.28%
$ 636.14 million $ 37.39 million
Jul 14, 2024 $ 0.0689
+1.22%
$ 604.18 million $ 26.28 million
Jul 13, 2024 $ 0.0681
+3.34%
$ 594.96 million $ 21.66 million
Jul 12, 2024 $ 0.0659
+1.41%
$ 575.82 million $ 27.37 million
Jul 11, 2024 $ 0.065
-2.50%
$ 567.84 million $ 27.04 million
Jul 10, 2024 $ 0.0666
+0.54%
$ 582.38 million $ 26.13 million
Jul 9, 2024 $ 0.0663
+1.21%
$ 579.27 million $ 30.1 million
Jul 8, 2024 $ 0.0655
+3.39%
$ 572.33 million $ 58.13 million
Jul 7, 2024 $ 0.0634
-7.79%
$ 553.62 million $ 38.24 million
Jul 6, 2024 $ 0.0687
+10.38%
$ 600.27 million $ 38.28 million
Jul 5, 2024 $ 0.0622
-0.48%
$ 543.96 million $ 93.46 million
Jul 4, 2024 $ 0.0627
-11.66%
$ 547.72 million $ 56.96 million
Jul 3, 2024 $ 0.0709
-6.80%
$ 620.01 million $ 44.82 million
Jul 2, 2024 $ 0.0761
+1.70%
$ 665.26 million $ 37.53 million
Jul 1, 2024 $ 0.0749
-1.34%
$ 654.14 million $ 43.86 million
Jun 30, 2024 $ 0.0759
+3.32%
$ 663.03 million $ 34.15 million
Jun 29, 2024 $ 0.0734
-2.35%
$ 641.72 million $ 26.23 million
Jun 28, 2024 $ 0.0752
-3.10%
$ 657.18 million $ 41.39 million
Jun 27, 2024 $ 0.0776
+0.70%
$ 678.18 million $ 36.91 million
Jun 26, 2024 $ 0.0771
-2.55%
$ 673.46 million $ 39.39 million
Jun 25, 2024 $ 0.0791
+3.02%
$ 691.1 million $ 43.2 million
Jun 24, 2024 $ 0.0768
+1.88%
$ 670.82 million $ 81.5 million
Jun 23, 2024 $ 0.0753
-2.58%
$ 658.45 million $ 41.6 million
Jun 22, 2024 $ 0.0773
-0.41%
$ 675.12 million $ 39.31 million
Jun 21, 2024 $ 0.0777
-2.27%
$ 677.92 million $ 66.88 million
Jun 20, 2024 $ 0.0795
-0.84%
$ 693.64 million $ 80.85 million
Jun 19, 2024 $ 0.0801
-0.27%
$ 698.34 million $ 65.43 million
Jun 18, 2024 $ 0.0804
-10.83%
$ 701.38 million $ 165.84 million
Jun 17, 2024 $ 0.0901
-10.81%
$ 786.55 million $ 122.87 million
Jun 16, 2024 $ 0.101
-3.09%
$ 881.9 million $ 79 million
Jun 15, 2024 $ 0.104
-3.83%
$ 910.06 million $ 107.8 million
Jun 14, 2024 $ 0.108
-3.63%
$ 946.26 million $ 167.25 million
Jun 13, 2024 $ 0.112
-6.45%
$ 981.9 million $ 91.71 million
Jun 12, 2024 $ 0.12
+2.48%
$ 1.05 billion $ 119.02 million
Jun 11, 2024 $ 0.117
-6.55%
$ 1.02 billion $ 140.83 million
Jun 10, 2024 $ 0.126
-3.30%
$ 1.1 billion $ 110.34 million
Jun 9, 2024 $ 0.13
+10.67%
$ 1.13 billion $ 117 million
Jun 8, 2024 $ 0.117
-5.77%
$ 1.02 billion $ 92.06 million
Jun 7, 2024 $ 0.125
-9.23%
$ 1.09 billion $ 157.45 million
Jun 6, 2024 $ 0.137
-6.32%
$ 1.2 billion $ 99.07 million
Jun 5, 2024 $ 0.146
+1.17%
$ 1.28 billion $ 93.19 million
Jun 4, 2024 $ 0.145
-0.10%
$ 1.26 billion $ 89.8 million
Jun 3, 2024 $ 0.145
+2.17%
$ 1.26 billion $ 132.08 million