Chiliz Historical Data

CHZ Page 8
Download
Date Close Price change Market cap Trading volume
May 18, 2025 $ 0.0452
+6.08%
$ 433.89 million $ 26.15 million
May 17, 2025 $ 0.0426
-3.75%
$ 408.36 million $ 25.41 million
May 16, 2025 $ 0.0443
-0.90%
$ 424.24 million $ 29.81 million
May 15, 2025 $ 0.0447
-6.51%
$ 428.11 million $ 60.9 million
May 14, 2025 $ 0.0478
-3.68%
$ 457.93 million $ 48.08 million
May 13, 2025 $ 0.0496
+1.96%
$ 475.44 million $ 56.58 million
May 12, 2025 $ 0.0486
+1.28%
$ 466.32 million $ 54.35 million
May 11, 2025 $ 0.048
-2.56%
$ 460.46 million $ 51.7 million
May 10, 2025 $ 0.0493
+6.65%
$ 471.82 million $ 77.43 million
May 9, 2025 $ 0.0462
+4.98%
$ 442.4 million $ 59.47 million
May 8, 2025 $ 0.044
+11.92%
$ 421.44 million $ 46.99 million
May 7, 2025 $ 0.0393
+1.22%
$ 376.57 million $ 45.73 million
May 6, 2025 $ 0.0389
-1.29%
$ 372 million $ 36.63 million
May 5, 2025 $ 0.0394
+0.71%
$ 376.87 million $ 56.35 million
May 4, 2025 $ 0.0391
-3.10%
$ 374.2 million $ 30.92 million
May 3, 2025 $ 0.0403
-5.16%
$ 385.58 million $ 23.14 million
May 2, 2025 $ 0.0425
-0.16%
$ 406.57 million $ 21.84 million
May 1, 2025 $ 0.0426
+3.39%
$ 407.18 million $ 22.07 million
Apr 30, 2025 $ 0.0412
+1.13%
$ 393.82 million $ 29.25 million
Apr 29, 2025 $ 0.0408
-3.88%
$ 389.45 million $ 20.37 million
Apr 28, 2025 $ 0.0424
+3.38%
$ 405.19 million $ 26.71 million
Apr 27, 2025 $ 0.041
-4.50%
$ 391.92 million $ 25.01 million
Apr 26, 2025 $ 0.0429
+1.58%
$ 409.73 million $ 62.54 million
Apr 25, 2025 $ 0.0423
+1.97%
$ 403.38 million $ 58.43 million
Apr 24, 2025 $ 0.0415
+0.67%
$ 395.59 million $ 48.92 million
Apr 23, 2025 $ 0.0412
+1.60%
$ 392.93 million $ 64.4 million
Apr 22, 2025 $ 0.0405
+8.17%
$ 386.65 million $ 57.88 million
Apr 21, 2025 $ 0.0375
-0.55%
$ 357.46 million $ 47.13 million
Apr 20, 2025 $ 0.0377
-0.05%
$ 359.42 million $ 38.04 million
Apr 19, 2025 $ 0.0377
+2.95%
$ 359.02 million $ 50.14 million
Apr 18, 2025 $ 0.0366
+3.54%
$ 348.73 million $ 68.19 million
Apr 17, 2025 $ 0.0354
-0.29%
$ 336.8 million $ 36.01 million
Apr 16, 2025 $ 0.0355
-1.66%
$ 337.77 million $ 92.34 million
Apr 15, 2025 $ 0.0361
-2.95%
$ 343.48 million $ 82.5 million
Apr 14, 2025 $ 0.0371
-0.42%
$ 353.89 million $ 49.38 million
Apr 13, 2025 $ 0.0373
-7.16%
$ 355.37 million $ 51.89 million
Apr 12, 2025 $ 0.0402
+3.40%
$ 382.17 million $ 52.87 million
Apr 11, 2025 $ 0.0389
+1.56%
$ 369.59 million $ 45.51 million
Apr 10, 2025 $ 0.0383
-2.38%
$ 363.89 million $ 97.11 million
Apr 9, 2025 $ 0.0392
+9.23%
$ 372.75 million $ 56 million
Apr 8, 2025 $ 0.0359
-6.97%
$ 341.23 million $ 47.9 million
Apr 7, 2025 $ 0.0386
+1.81%
$ 366.78 million $ 66.93 million
Apr 6, 2025 $ 0.0379
-8.92%
$ 360.4 million $ 30.06 million
Apr 5, 2025 $ 0.0416
-0.99%
$ 395.12 million $ 21.48 million
Apr 4, 2025 $ 0.042
+2.57%
$ 399.11 million $ 44.35 million
Apr 3, 2025 $ 0.041
+1.75%
$ 389.1 million $ 36.86 million
Apr 2, 2025 $ 0.0403
-7.73%
$ 382.41 million $ 55.33 million
Apr 1, 2025 $ 0.0436
+3.69%
$ 414.44 million $ 54.7 million
Mar 31, 2025 $ 0.0421
+0.03%
$ 399.67 million $ 28.72 million
Mar 30, 2025 $ 0.0421
+0.54%
$ 399.56 million $ 18.9 million