Chiliz Historical Data

CHZ Page 5
Download
Date Close Price change Market cap Trading volume
Oct 14, 2025 $ 0.0357
-2.46%
$ 358.81 million $ 102.25 million
Oct 13, 2025 $ 0.0366
+4.66%
$ 367.84 million $ 43.13 million
Oct 12, 2025 $ 0.035
+10.37%
$ 351.52 million $ 26.07 million
Oct 11, 2025 $ 0.0317
+2.17%
$ 318.1 million $ 87.81 million
Oct 10, 2025 $ 0.031
-25.02%
$ 311.33 million $ 98.97 million
Oct 9, 2025 $ 0.0414
-2.72%
$ 414.79 million $ 45.34 million
Oct 8, 2025 $ 0.0425
+1.98%
$ 426.43 million $ 64.55 million
Oct 7, 2025 $ 0.0417
-5.84%
$ 418.26 million $ 33.2 million
Oct 6, 2025 $ 0.0443
+1.34%
$ 444.11 million $ 38.17 million
Oct 5, 2025 $ 0.0437
-1.28%
$ 438.13 million $ 27.41 million
Oct 4, 2025 $ 0.0443
-2.51%
$ 443.28 million $ 42.36 million
Oct 3, 2025 $ 0.0456
-0.40%
$ 454.69 million $ 73.99 million
Oct 2, 2025 $ 0.0458
+2.86%
$ 458.1 million $ 78.44 million
Oct 1, 2025 $ 0.0443
+9.73%
$ 445.35 million $ 98.02 million
Sep 30, 2025 $ 0.0404
+0.97%
$ 403.75 million $ 43.45 million
Sep 29, 2025 $ 0.04
-0.05%
$ 400.14 million $ 21.46 million
Sep 28, 2025 $ 0.0401
+3.01%
$ 400.33 million $ 14.22 million
Sep 27, 2025 $ 0.0389
-1.77%
$ 389.38 million $ 27.32 million
Sep 26, 2025 $ 0.0395
+3.67%
$ 396.38 million $ 26.97 million
Sep 25, 2025 $ 0.0383
-3.90%
$ 380.85 million $ 35.65 million
Sep 24, 2025 $ 0.0399
+0.73%
$ 398.32 million $ 71.07 million
Sep 23, 2025 $ 0.0396
+0.94%
$ 396.03 million $ 64.84 million
Sep 22, 2025 $ 0.0391
-6.82%
$ 392.35 million $ 34.99 million
Sep 21, 2025 $ 0.0422
-0.36%
$ 419.63 million $ 36.02 million
Sep 20, 2025 $ 0.0425
+1.55%
$ 423.31 million $ 17.16 million
Sep 19, 2025 $ 0.042
-3.68%
$ 418.12 million $ 34.94 million
Sep 18, 2025 $ 0.0436
+1.59%
$ 435.66 million $ 29.75 million
Sep 17, 2025 $ 0.043
+3.09%
$ 428.56 million $ 21.03 million
Sep 16, 2025 $ 0.0419
+2.79%
$ 416.84 million $ 28.31 million
Sep 15, 2025 $ 0.0407
-3.88%
$ 406.69 million $ 43.99 million
Sep 14, 2025 $ 0.0427
-3.06%
$ 422.41 million $ 21.25 million
Sep 13, 2025 $ 0.044
+1.32%
$ 432.69 million $ 52.78 million
Sep 12, 2025 $ 0.0435
+2.76%
$ 426.85 million $ 67.1 million
Sep 11, 2025 $ 0.0423
+0.39%
$ 415.44 million $ 38.56 million
Sep 10, 2025 $ 0.0421
-0.26%
$ 413.9 million $ 33.03 million
Sep 9, 2025 $ 0.0422
+1.52%
$ 414.88 million $ 67.15 million
Sep 8, 2025 $ 0.0416
+3.98%
$ 408.68 million $ 56.68 million
Sep 7, 2025 $ 0.04
+4.38%
$ 393.1 million $ 14.44 million
Sep 6, 2025 $ 0.0383
-2.95%
$ 376.12 million $ 10.08 million
Sep 5, 2025 $ 0.0395
+3.13%
$ 387.53 million $ 25.45 million
Sep 4, 2025 $ 0.0389
-2.08%
$ 375.81 million $ 18.27 million
Sep 3, 2025 $ 0.0398
+1.19%
$ 389.72 million $ 15.5 million
Sep 2, 2025 $ 0.0394
+2.21%
$ 385.64 million $ 18.75 million
Sep 1, 2025 $ 0.0385
-3.47%
$ 378.04 million $ 30.56 million
Aug 31, 2025 $ 0.0404
+2.38%
$ 391.66 million $ 45.57 million
Aug 30, 2025 $ 0.0394
+1.44%
$ 386.17 million $ 21.49 million
Aug 29, 2025 $ 0.0388
-5.33%
$ 380.24 million $ 33.2 million
Aug 28, 2025 $ 0.041
+4.12%
$ 401.48 million $ 19.53 million
Aug 27, 2025 $ 0.0395
-0.35%
$ 385.73 million $ 18.28 million
Aug 26, 2025 $ 0.0397
+4.02%
$ 388.56 million $ 21.54 million