Chiliz Historical Data

CHZ Page 18
Download
Date Close Price change Market cap Trading volume
Jan 4, 2024 $ 0.0822
+1.19%
$ 693.67 million $ 86.46 million
Jan 3, 2024 $ 0.0812
-7.68%
$ 685.54 million $ 146.91 million
Jan 2, 2024 $ 0.088
-2.01%
$ 742.59 million $ 80.25 million
Jan 1, 2024 $ 0.0898
+3.30%
$ 757.77 million $ 53.75 million
Dec 31, 2023 $ 0.0869
-1.87%
$ 733.58 million $ 57.53 million
Dec 30, 2023 $ 0.0886
-0.31%
$ 747.56 million $ 50.06 million
Dec 29, 2023 $ 0.0888
-2.59%
$ 749.89 million $ 69.67 million
Dec 28, 2023 $ 0.0912
-4.29%
$ 769.8 million $ 71.3 million
Dec 27, 2023 $ 0.0953
+7.66%
$ 804.33 million $ 121.34 million
Dec 26, 2023 $ 0.0885
-2.18%
$ 747.07 million $ 105.5 million
Dec 25, 2023 $ 0.0905
+4.28%
$ 763.76 million $ 90.11 million
Dec 24, 2023 $ 0.0868
+0.37%
$ 732.42 million $ 88.77 million
Dec 23, 2023 $ 0.0864
-1.82%
$ 726.74 million $ 57.27 million
Dec 22, 2023 $ 0.0881
+3.17%
$ 740.22 million $ 73.23 million
Dec 21, 2023 $ 0.0853
+1.89%
$ 717.51 million $ 70.15 million
Dec 20, 2023 $ 0.0838
+5.76%
$ 704.21 million $ 121.63 million
Dec 19, 2023 $ 0.0792
-1.39%
$ 665.86 million $ 74.52 million
Dec 18, 2023 $ 0.0803
-1.44%
$ 675.23 million $ 102.61 million
Dec 17, 2023 $ 0.0815
-2.69%
$ 685.1 million $ 76.31 million
Dec 16, 2023 $ 0.0837
+0.92%
$ 704.06 million $ 68.19 million
Dec 15, 2023 $ 0.083
-4.83%
$ 697.6 million $ 86.25 million
Dec 14, 2023 $ 0.0872
+1.18%
$ 732.84 million $ 88.19 million
Dec 13, 2023 $ 0.0861
+1.47%
$ 723.99 million $ 82.7 million
Dec 12, 2023 $ 0.0848
+1.47%
$ 713.21 million $ 83.46 million
Dec 11, 2023 $ 0.0836
-7.98%
$ 702.7 million $ 132.13 million
Dec 10, 2023 $ 0.0908
-0.15%
$ 763.53 million $ 107.53 million
Dec 9, 2023 $ 0.0909
-1.31%
$ 764.53 million $ 130.68 million
Dec 8, 2023 $ 0.0921
+3.50%
$ 774.61 million $ 127.99 million
Dec 7, 2023 $ 0.089
+7.68%
$ 748.48 million $ 160.5 million
Dec 6, 2023 $ 0.0827
+3.29%
$ 695.22 million $ 142.78 million
Dec 5, 2023 $ 0.08
+1.47%
$ 672.91 million $ 73.22 million
Dec 4, 2023 $ 0.0789
+1.15%
$ 663 million $ 87.46 million
Dec 3, 2023 $ 0.078
+1.70%
$ 655.34 million $ 53.9 million
Dec 2, 2023 $ 0.0767
+2.60%
$ 644.44 million $ 45.29 million
Dec 1, 2023 $ 0.0747
+1.78%
$ 628.2 million $ 43.32 million
Nov 30, 2023 $ 0.0734
-1.36%
$ 617.38 million $ 40.75 million
Nov 29, 2023 $ 0.0745
+1.43%
$ 626.09 million $ 47.58 million
Nov 28, 2023 $ 0.0734
-0.59%
$ 612.97 million $ 62.46 million
Nov 27, 2023 $ 0.0739
-1.93%
$ 616.7 million $ 82.26 million
Nov 26, 2023 $ 0.0753
-2.43%
$ 628.92 million $ 71.45 million
Nov 25, 2023 $ 0.0772
+2.51%
$ 644.62 million $ 67.65 million
Nov 24, 2023 $ 0.0753
+1.21%
$ 628.72 million $ 47.85 million
Nov 23, 2023 $ 0.0744
+2.60%
$ 621.29 million $ 53.93 million
Nov 22, 2023 $ 0.0725
+5.32%
$ 605.43 million $ 62.97 million
Nov 21, 2023 $ 0.0689
-9.52%
$ 575.03 million $ 103.97 million
Nov 20, 2023 $ 0.0762
-2.41%
$ 633.4 million $ 64.68 million
Nov 19, 2023 $ 0.0781
+1.91%
$ 649.21 million $ 51.07 million
Nov 18, 2023 $ 0.0766
-1.77%
$ 637.15 million $ 63.82 million
Nov 17, 2023 $ 0.078
+2.29%
$ 648.78 million $ 82.1 million
Nov 16, 2023 $ 0.0763
-5.07%
$ 634.44 million $ 90.56 million