Chiliz Historical Data

CHZ Page 31
Download
Date Close Price change Market cap Trading volume
Mar 25, 2022 $ 0.248
+12.12%
$ 1.47 billion $ 340.15 million
Mar 24, 2022 $ 0.221
+2.92%
$ 1.31 billion $ 147.03 million
Mar 23, 2022 $ 0.215
+2.62%
$ 1.27 billion $ 116.84 million
Mar 22, 2022 $ 0.209
+2.73%
$ 1.24 billion $ 117.14 million
Mar 21, 2022 $ 0.203
+0.05%
$ 1.21 billion $ 95.7 million
Mar 20, 2022 $ 0.203
-3.55%
$ 1.21 billion $ 76.08 million
Mar 19, 2022 $ 0.211
+1.09%
$ 1.25 billion $ 96.35 million
Mar 18, 2022 $ 0.209
-1.09%
$ 1.24 billion $ 90.75 million
Mar 17, 2022 $ 0.211
+3.75%
$ 1.25 billion $ 121.84 million
Mar 16, 2022 $ 0.203
+6.19%
$ 1.2 billion $ 99.23 million
Mar 15, 2022 $ 0.191
-2.15%
$ 1.13 billion $ 93.07 million
Mar 14, 2022 $ 0.196
+0.33%
$ 1.16 billion $ 140.92 million
Mar 13, 2022 $ 0.195
-3.06%
$ 1.15 billion $ 221.77 million
Mar 12, 2022 $ 0.201
+4.11%
$ 1.19 billion $ 144.74 million
Mar 11, 2022 $ 0.193
-1.74%
$ 1.14 billion $ 97.56 million
Mar 10, 2022 $ 0.197
-1.93%
$ 1.16 billion $ 109.33 million
Mar 9, 2022 $ 0.2
+2.88%
$ 1.19 billion $ 111.84 million
Mar 8, 2022 $ 0.195
-0.04%
$ 1.15 billion $ 108.15 million
Mar 7, 2022 $ 0.195
-6.22%
$ 1.15 billion $ 156.36 million
Mar 6, 2022 $ 0.208
-10.61%
$ 1.23 billion $ 252.27 million
Mar 5, 2022 $ 0.233
+19.13%
$ 1.37 billion $ 343.52 million
Mar 4, 2022 $ 0.195
-0.56%
$ 1.15 billion $ 187.22 million
Mar 3, 2022 $ 0.196
-0.35%
$ 1.16 billion $ 101.15 million
Mar 2, 2022 $ 0.197
+0.73%
$ 1.16 billion $ 134.44 million
Mar 1, 2022 $ 0.195
+1.46%
$ 1.16 billion $ 112.85 million
Feb 28, 2022 $ 0.193
+15.10%
$ 1.14 billion $ 150.4 million
Feb 27, 2022 $ 0.167
-4.37%
$ 989.21 million $ 61.91 million
Feb 26, 2022 $ 0.175
+0.59%
$ 1.03 billion $ 58.75 million
Feb 25, 2022 $ 0.174
+5.71%
$ 1.03 billion $ 86.78 million
Feb 24, 2022 $ 0.165
-3.30%
$ 972.62 million $ 169.79 million
Feb 23, 2022 $ 0.17
-4.18%
$ 1.01 billion $ 88.38 million
Feb 22, 2022 $ 0.178
+5.34%
$ 1.05 billion $ 88.21 million
Feb 21, 2022 $ 0.169
-9.63%
$ 996.47 million $ 105.49 million
Feb 20, 2022 $ 0.187
-5.94%
$ 1.1 billion $ 63.42 million
Feb 19, 2022 $ 0.198
+0.72%
$ 1.17 billion $ 48.52 million
Feb 18, 2022 $ 0.197
-2.37%
$ 1.16 billion $ 80.09 million
Feb 17, 2022 $ 0.202
-8.47%
$ 1.19 billion $ 117.05 million
Feb 16, 2022 $ 0.22
-0.34%
$ 1.3 billion $ 80.23 million
Feb 15, 2022 $ 0.221
+8.05%
$ 1.31 billion $ 96.89 million
Feb 14, 2022 $ 0.205
+1.66%
$ 1.21 billion $ 60.23 million
Feb 13, 2022 $ 0.201
-2.15%
$ 1.19 billion $ 61.43 million
Feb 12, 2022 $ 0.206
+0.25%
$ 1.22 billion $ 80.35 million
Feb 11, 2022 $ 0.205
-8.44%
$ 1.21 billion $ 123.38 million
Feb 10, 2022 $ 0.224
-7.24%
$ 1.32 billion $ 202.18 million
Feb 9, 2022 $ 0.242
+6.88%
$ 1.42 billion $ 156.78 million
Feb 8, 2022 $ 0.226
-3.22%
$ 1.33 billion $ 160.59 million
Feb 7, 2022 $ 0.234
+1.02%
$ 1.38 billion $ 141.73 million
Feb 6, 2022 $ 0.231
+10.41%
$ 1.36 billion $ 142.66 million
Feb 5, 2022 $ 0.209
+3.51%
$ 1.23 billion $ 111.97 million
Feb 4, 2022 $ 0.202
+10.12%
$ 1.19 billion $ 122.15 million