Chiliz Historical Data

CHZ Page 15
Download
Date Close Price change Market cap Trading volume
Jun 2, 2024 $ 0.142
-6.09%
$ 1.24 billion $ 122.17 million
Jun 1, 2024 $ 0.151
+6.40%
$ 1.32 billion $ 147.66 million
May 31, 2024 $ 0.142
-2.77%
$ 1.24 billion $ 119.71 million
May 30, 2024 $ 0.146
-5.43%
$ 1.27 billion $ 242.34 million
May 29, 2024 $ 0.154
+0.25%
$ 1.35 billion $ 253.37 million
May 28, 2024 $ 0.154
+12.04%
$ 1.34 billion $ 291.97 million
May 27, 2024 $ 0.137
+2.60%
$ 1.2 billion $ 125.95 million
May 26, 2024 $ 0.134
-1.47%
$ 1.17 billion $ 209.98 million
May 25, 2024 $ 0.136
+15.81%
$ 1.18 billion $ 203.69 million
May 24, 2024 $ 0.117
+0.45%
$ 1.02 billion $ 53 million
May 23, 2024 $ 0.117
-3.90%
$ 1.02 billion $ 99.19 million
May 22, 2024 $ 0.122
-2.22%
$ 1.06 billion $ 72.39 million
May 21, 2024 $ 0.124
-0.12%
$ 1.08 billion $ 76.11 million
May 20, 2024 $ 0.124
+8.73%
$ 1.08 billion $ 53.18 million
May 19, 2024 $ 0.115
-4.27%
$ 997.42 million $ 48.22 million
May 18, 2024 $ 0.12
-1.03%
$ 1.04 billion $ 38.85 million
May 17, 2024 $ 0.121
+2.55%
$ 1.05 billion $ 58.81 million
May 16, 2024 $ 0.118
-1.41%
$ 1.03 billion $ 69.07 million
May 15, 2024 $ 0.12
+6.98%
$ 1.04 billion $ 58.57 million
May 14, 2024 $ 0.112
-4.60%
$ 973.28 million $ 67.48 million
May 13, 2024 $ 0.117
-7.23%
$ 1.02 billion $ 87.47 million
May 12, 2024 $ 0.126
+3.10%
$ 1.1 billion $ 37.94 million
May 11, 2024 $ 0.122
-2.63%
$ 1.07 billion $ 46.93 million
May 10, 2024 $ 0.126
-1.96%
$ 1.1 billion $ 91.69 million
May 9, 2024 $ 0.128
+5.23%
$ 1.12 billion $ 73.64 million
May 8, 2024 $ 0.122
-3.27%
$ 1.06 billion $ 98.72 million
May 7, 2024 $ 0.126
+3.40%
$ 1.1 billion $ 67.39 million
May 6, 2024 $ 0.122
+0.37%
$ 1.06 billion $ 82.21 million
May 5, 2024 $ 0.121
+1.64%
$ 1.06 billion $ 48.84 million
May 4, 2024 $ 0.119
-0.73%
$ 1.04 billion $ 49.69 million
May 3, 2024 $ 0.12
+1.99%
$ 1.05 billion $ 60.32 million
May 2, 2024 $ 0.118
+1.28%
$ 1.03 billion $ 69.73 million
May 1, 2024 $ 0.116
+7.75%
$ 1.01 billion $ 125.72 million
Apr 30, 2024 $ 0.108
-4.69%
$ 938.99 million $ 104.26 million
Apr 29, 2024 $ 0.113
+1.50%
$ 985.24 million $ 60.86 million
Apr 28, 2024 $ 0.111
-1.46%
$ 970.73 million $ 46.53 million
Apr 27, 2024 $ 0.113
-3.04%
$ 985.21 million $ 55.8 million
Apr 26, 2024 $ 0.117
-2.85%
$ 1.02 billion $ 61.12 million
Apr 25, 2024 $ 0.12
+2.24%
$ 1.05 billion $ 83.78 million
Apr 24, 2024 $ 0.117
+0.13%
$ 1.02 billion $ 179.79 million
Apr 23, 2024 $ 0.117
-1.14%
$ 1.02 billion $ 55.74 million
Apr 22, 2024 $ 0.119
+2.21%
$ 1.03 billion $ 54.27 million
Apr 21, 2024 $ 0.116
-1.94%
$ 1.01 billion $ 56.91 million
Apr 20, 2024 $ 0.118
+9.09%
$ 1.03 billion $ 72.65 million
Apr 19, 2024 $ 0.109
+0.24%
$ 943.33 million $ 91.2 million
Apr 18, 2024 $ 0.108
-0.88%
$ 941.03 million $ 111 million
Apr 17, 2024 $ 0.109
+1.52%
$ 949.36 million $ 116.76 million
Apr 16, 2024 $ 0.108
+5.21%
$ 935.09 million $ 97.69 million
Apr 15, 2024 $ 0.102
-5.15%
$ 888.84 million $ 98.88 million
Apr 14, 2024 $ 0.108
+9.84%
$ 937.03 million $ 123.17 million