Chiliz Historical Data

CHZ Page 30
Download
Date Close Price change Market cap Trading volume
May 14, 2022 $ 0.119
+6.67%
$ 707.29 million $ 95.42 million
May 13, 2022 $ 0.112
+14.85%
$ 663.04 million $ 135.02 million
May 12, 2022 $ 0.0972
-9.29%
$ 577.31 million $ 212.5 million
May 11, 2022 $ 0.107
-24.54%
$ 636.5 million $ 212.85 million
May 10, 2022 $ 0.142
+5.91%
$ 843.78 million $ 186.19 million
May 9, 2022 $ 0.134
-17.51%
$ 796.69 million $ 139.95 million
May 8, 2022 $ 0.163
-2.93%
$ 965.92 million $ 80.36 million
May 7, 2022 $ 0.168
-3.16%
$ 995.03 million $ 69.44 million
May 6, 2022 $ 0.173
-1.76%
$ 1.03 billion $ 86.82 million
May 5, 2022 $ 0.176
-10.08%
$ 1.05 billion $ 123.65 million
May 4, 2022 $ 0.196
+9.95%
$ 1.16 billion $ 123.7 million
May 3, 2022 $ 0.178
-0.36%
$ 1.06 billion $ 88.43 million
May 2, 2022 $ 0.179
-1.91%
$ 1.06 billion $ 95.81 million
May 1, 2022 $ 0.182
+6.31%
$ 1.08 billion $ 102.3 million
Apr 30, 2022 $ 0.171
-9.81%
$ 1.02 billion $ 112.67 million
Apr 29, 2022 $ 0.19
-5.98%
$ 1.13 billion $ 113.36 million
Apr 28, 2022 $ 0.202
-3.64%
$ 1.2 billion $ 102.83 million
Apr 27, 2022 $ 0.21
+6.94%
$ 1.25 billion $ 100.2 million
Apr 26, 2022 $ 0.196
-7.72%
$ 1.17 billion $ 128.32 million
Apr 25, 2022 $ 0.213
+0.40%
$ 1.26 billion $ 160.64 million
Apr 24, 2022 $ 0.212
-2.24%
$ 1.26 billion $ 86.09 million
Apr 23, 2022 $ 0.217
-1.96%
$ 1.29 billion $ 78.59 million
Apr 22, 2022 $ 0.221
+1.04%
$ 1.31 billion $ 117.27 million
Apr 21, 2022 $ 0.219
-3.44%
$ 1.3 billion $ 160.99 million
Apr 20, 2022 $ 0.227
-1.71%
$ 1.34 billion $ 199.24 million
Apr 19, 2022 $ 0.231
+0.04%
$ 1.37 billion $ 160.29 million
Apr 18, 2022 $ 0.23
+3.38%
$ 1.37 billion $ 170.29 million
Apr 17, 2022 $ 0.223
-5.38%
$ 1.32 billion $ 127.66 million
Apr 16, 2022 $ 0.236
-1.66%
$ 1.4 billion $ 91.59 million
Apr 15, 2022 $ 0.24
+0.70%
$ 1.42 billion $ 126.21 million
Apr 14, 2022 $ 0.238
-2.25%
$ 1.41 billion $ 277.29 million
Apr 13, 2022 $ 0.243
+6.60%
$ 1.44 billion $ 355 million
Apr 12, 2022 $ 0.228
+4.47%
$ 1.36 billion $ 187.38 million
Apr 11, 2022 $ 0.219
-7.63%
$ 1.3 billion $ 274.22 million
Apr 10, 2022 $ 0.237
-3.52%
$ 1.4 billion $ 132.73 million
Apr 9, 2022 $ 0.245
+6.24%
$ 1.46 billion $ 140.99 million
Apr 8, 2022 $ 0.231
-4.42%
$ 1.37 billion $ 148.55 million
Apr 7, 2022 $ 0.242
+5.92%
$ 1.43 billion $ 176.54 million
Apr 6, 2022 $ 0.228
-12.35%
$ 1.35 billion $ 231.7 million
Apr 5, 2022 $ 0.26
-4.12%
$ 1.54 billion $ 175.07 million
Apr 4, 2022 $ 0.271
-4.44%
$ 1.61 billion $ 223.92 million
Apr 3, 2022 $ 0.284
+2.03%
$ 1.69 billion $ 187.67 million
Apr 2, 2022 $ 0.278
-1.06%
$ 1.65 billion $ 277.51 million
Apr 1, 2022 $ 0.281
-0.56%
$ 1.67 billion $ 303.57 million
Mar 31, 2022 $ 0.283
-6.07%
$ 1.68 billion $ 378.38 million
Mar 30, 2022 $ 0.301
+1.99%
$ 1.79 billion $ 608.43 million
Mar 29, 2022 $ 0.295
+14.12%
$ 1.75 billion $ 539.46 million
Mar 28, 2022 $ 0.259
-4.00%
$ 1.54 billion $ 299.85 million
Mar 27, 2022 $ 0.269
+11.21%
$ 1.6 billion $ 342.42 million
Mar 26, 2022 $ 0.242
-2.13%
$ 1.44 billion $ 168.11 million