Chiliz Historical Data

CHZ Page 19
Download
Date Close Price change Market cap Trading volume
Nov 15, 2023 $ 0.0804
+4.27%
$ 668.38 million $ 76.7 million
Nov 14, 2023 $ 0.0771
-3.33%
$ 641.06 million $ 91.61 million
Nov 13, 2023 $ 0.0797
-4.10%
$ 663.22 million $ 103.33 million
Nov 12, 2023 $ 0.0832
+0.37%
$ 692.38 million $ 92.57 million
Nov 11, 2023 $ 0.0828
+0.29%
$ 689.02 million $ 142.07 million
Nov 10, 2023 $ 0.0826
+6.89%
$ 687 million $ 102.03 million
Nov 9, 2023 $ 0.0773
-2.44%
$ 642.78 million $ 136.19 million
Nov 8, 2023 $ 0.0792
+1.00%
$ 660.55 million $ 67.77 million
Nov 7, 2023 $ 0.0784
-4.04%
$ 652.3 million $ 67.8 million
Nov 6, 2023 $ 0.0817
+0.85%
$ 679.48 million $ 95.96 million
Nov 5, 2023 $ 0.081
+9.82%
$ 674 million $ 127.47 million
Nov 4, 2023 $ 0.0738
+4.66%
$ 613.73 million $ 66.67 million
Nov 3, 2023 $ 0.0705
-0.92%
$ 586.4 million $ 53.05 million
Nov 2, 2023 $ 0.0712
+2.40%
$ 591.99 million $ 106.2 million
Nov 1, 2023 $ 0.0695
+4.16%
$ 578.23 million $ 90.82 million
Oct 31, 2023 $ 0.0668
-2.33%
$ 555.25 million $ 90.99 million
Oct 30, 2023 $ 0.0684
+2.23%
$ 568.65 million $ 77.97 million
Oct 29, 2023 $ 0.0669
+1.35%
$ 556.46 million $ 67.11 million
Oct 28, 2023 $ 0.066
+3.46%
$ 548.87 million $ 45.39 million
Oct 27, 2023 $ 0.0638
-1.44%
$ 530.59 million $ 92.65 million
Oct 26, 2023 $ 0.0647
-2.10%
$ 538.36 million $ 146.81 million
Oct 25, 2023 $ 0.0661
-0.27%
$ 549.93 million $ 84.97 million
Oct 24, 2023 $ 0.0663
+0.54%
$ 549.55 million $ 104.54 million
Oct 23, 2023 $ 0.066
+5.47%
$ 546.57 million $ 118.84 million
Oct 22, 2023 $ 0.0625
+3.58%
$ 515.86 million $ 90.33 million
Oct 21, 2023 $ 0.0604
+3.16%
$ 498.05 million $ 49.68 million
Oct 20, 2023 $ 0.0585
+4.25%
$ 482.43 million $ 54.83 million
Oct 19, 2023 $ 0.0561
-2.07%
$ 462.75 million $ 37.98 million
Oct 18, 2023 $ 0.0573
+2.81%
$ 471.88 million $ 110.77 million
Oct 17, 2023 $ 0.0558
-1.92%
$ 459.1 million $ 31 million
Oct 16, 2023 $ 0.0569
+1.01%
$ 468.15 million $ 39.35 million
Oct 15, 2023 $ 0.0563
+1.34%
$ 463.47 million $ 34.03 million
Oct 14, 2023 $ 0.0556
+0.45%
$ 457.36 million $ 34.35 million
Oct 13, 2023 $ 0.0553
+0.92%
$ 455.32 million $ 39.72 million
Oct 12, 2023 $ 0.0548
-1.90%
$ 451.18 million $ 34.69 million
Oct 11, 2023 $ 0.0559
-1.53%
$ 459.94 million $ 23.02 million
Oct 10, 2023 $ 0.0568
-0.07%
$ 467.08 million $ 21.74 million
Oct 9, 2023 $ 0.0568
-4.75%
$ 467.41 million $ 34.44 million
Oct 8, 2023 $ 0.0596
+0.31%
$ 490.71 million $ 18 million
Oct 7, 2023 $ 0.0594
-1.57%
$ 489.21 million $ 24.54 million
Oct 6, 2023 $ 0.0604
+0.41%
$ 497.04 million $ 33.51 million
Oct 5, 2023 $ 0.0602
-0.96%
$ 495.03 million $ 37.23 million
Oct 4, 2023 $ 0.0607
+1.18%
$ 499.83 million $ 42.37 million
Oct 3, 2023 $ 0.06
-2.72%
$ 493.24 million $ 48.5 million
Oct 2, 2023 $ 0.0617
-4.01%
$ 507.05 million $ 51.48 million
Oct 1, 2023 $ 0.0643
+3.68%
$ 528.24 million $ 58.64 million
Sep 30, 2023 $ 0.062
+3.98%
$ 509.48 million $ 111.63 million
Sep 29, 2023 $ 0.0596
+1.81%
$ 490 million $ 30.34 million
Sep 28, 2023 $ 0.0586
+2.28%
$ 481.28 million $ 39.22 million
Sep 27, 2023 $ 0.0573
-0.39%
$ 470.55 million $ 30.09 million