Chiliz Historical Data

CHZ Page 20
Download
Date Close Price change Market cap Trading volume
Sep 26, 2023 $ 0.0575
-0.73%
$ 472.38 million $ 26.98 million
Sep 25, 2023 $ 0.0579
+0.51%
$ 475.91 million $ 25.94 million
Sep 24, 2023 $ 0.0576
-1.66%
$ 473.48 million $ 20.8 million
Sep 23, 2023 $ 0.0586
-0.59%
$ 481.45 million $ 23.24 million
Sep 22, 2023 $ 0.0589
+0.46%
$ 480.81 million $ 24.62 million
Sep 21, 2023 $ 0.0587
-1.47%
$ 478.67 million $ 25.46 million
Sep 20, 2023 $ 0.0595
+0.28%
$ 485.54 million $ 32.03 million
Sep 19, 2023 $ 0.0594
+1.05%
$ 484.18 million $ 33.01 million
Sep 18, 2023 $ 0.0588
+2.31%
$ 479.17 million $ 37.16 million
Sep 17, 2023 $ 0.0574
-4.23%
$ 468.35 million $ 29.78 million
Sep 16, 2023 $ 0.06
+0.84%
$ 489.07 million $ 24.36 million
Sep 15, 2023 $ 0.0595
+3.18%
$ 485 million $ 30.15 million
Sep 14, 2023 $ 0.0577
+1.80%
$ 470.07 million $ 26.57 million
Sep 13, 2023 $ 0.0566
+1.33%
$ 461.74 million $ 37.23 million
Sep 12, 2023 $ 0.0559
+0.64%
$ 455.66 million $ 33 million
Sep 11, 2023 $ 0.0555
-3.76%
$ 452.74 million $ 36.74 million
Sep 10, 2023 $ 0.0577
-3.00%
$ 470.44 million $ 33.43 million
Sep 9, 2023 $ 0.0595
+0.31%
$ 484.99 million $ 22.36 million
Sep 8, 2023 $ 0.0593
-0.21%
$ 483.47 million $ 25.05 million
Sep 7, 2023 $ 0.0594
-0.50%
$ 484.41 million $ 25.51 million
Sep 6, 2023 $ 0.0597
-0.30%
$ 486.85 million $ 24.97 million
Sep 5, 2023 $ 0.0599
+0.11%
$ 488.28 million $ 23.57 million
Sep 4, 2023 $ 0.0598
+0.03%
$ 487.74 million $ 20.96 million
Sep 3, 2023 $ 0.0598
-0.79%
$ 487.68 million $ 21.41 million
Sep 2, 2023 $ 0.0603
-0.12%
$ 491.78 million $ 24.2 million
Sep 1, 2023 $ 0.0604
-0.74%
$ 492.34 million $ 25.91 million
Aug 31, 2023 $ 0.0608
-4.16%
$ 495.98 million $ 35.99 million
Aug 30, 2023 $ 0.0635
-0.88%
$ 517.74 million $ 41.29 million
Aug 29, 2023 $ 0.0641
+4.02%
$ 522.54 million $ 38.74 million
Aug 28, 2023 $ 0.0616
-2.06%
$ 500.79 million $ 26.64 million
Aug 27, 2023 $ 0.0629
-0.48%
$ 511.34 million $ 18.74 million
Aug 26, 2023 $ 0.0632
-0.81%
$ 512.76 million $ 20.53 million
Aug 25, 2023 $ 0.0637
+0.41%
$ 516.96 million $ 26.43 million
Aug 24, 2023 $ 0.0635
-1.64%
$ 514.94 million $ 25.32 million
Aug 23, 2023 $ 0.0645
+2.81%
$ 523.5 million $ 28.59 million
Aug 22, 2023 $ 0.0628
-2.39%
$ 509.17 million $ 36.04 million
Aug 21, 2023 $ 0.0643
-2.56%
$ 521.61 million $ 28.46 million
Aug 20, 2023 $ 0.066
+1.02%
$ 535.31 million $ 23.76 million
Aug 19, 2023 $ 0.0653
+1.79%
$ 529.88 million $ 27.3 million
Aug 18, 2023 $ 0.0642
+1.51%
$ 520.56 million $ 55.98 million
Aug 17, 2023 $ 0.0633
-7.06%
$ 513.21 million $ 72.17 million
Aug 16, 2023 $ 0.0681
-4.75%
$ 552.12 million $ 46.36 million
Aug 15, 2023 $ 0.0715
-5.25%
$ 579.56 million $ 93.07 million
Aug 14, 2023 $ 0.0754
-0.40%
$ 611.73 million $ 51.66 million
Aug 13, 2023 $ 0.0757
-0.95%
$ 614.23 million $ 25.63 million
Aug 12, 2023 $ 0.0764
+1.13%
$ 620 million $ 26.75 million
Aug 11, 2023 $ 0.0756
+0.09%
$ 612.95 million $ 32.63 million
Aug 10, 2023 $ 0.0755
-0.72%
$ 612.23 million $ 33.12 million
Aug 9, 2023 $ 0.076
-0.76%
$ 616.71 million $ 48.56 million
Aug 8, 2023 $ 0.0766
+1.26%
$ 621.47 million $ 47.99 million