Chiliz Historical Data

CHZ Page 9
Download
Date Close Price change Market cap Trading volume
Mar 28, 2025 $ 0.0436
-8.11%
$ 412.43 million $ 56.42 million
Mar 27, 2025 $ 0.0474
-0.52%
$ 448.82 million $ 67.14 million
Mar 26, 2025 $ 0.0476
-1.30%
$ 451.18 million $ 44.06 million
Mar 25, 2025 $ 0.0483
+1.19%
$ 457.2 million $ 37.75 million
Mar 24, 2025 $ 0.0477
+4.86%
$ 451.76 million $ 43.15 million
Mar 23, 2025 $ 0.0455
-0.50%
$ 430.78 million $ 38.49 million
Mar 22, 2025 $ 0.0457
+1.87%
$ 432.94 million $ 31.03 million
Mar 21, 2025 $ 0.0449
-0.74%
$ 424.99 million $ 40.74 million
Mar 20, 2025 $ 0.0452
-3.25%
$ 428.17 million $ 33.69 million
Mar 19, 2025 $ 0.0467
+2.27%
$ 442.54 million $ 61.74 million
Mar 18, 2025 $ 0.0457
+0.09%
$ 432.7 million $ 39.46 million
Mar 17, 2025 $ 0.0457
+3.71%
$ 432.31 million $ 33.46 million
Mar 16, 2025 $ 0.044
-5.77%
$ 391.29 million $ 49.7 million
Mar 15, 2025 $ 0.0467
+6.79%
$ 415.29 million $ 64.68 million
Mar 14, 2025 $ 0.044
+3.31%
$ 390.8 million $ 58.77 million
Mar 13, 2025 $ 0.0426
-3.14%
$ 378.25 million $ 47.52 million
Mar 12, 2025 $ 0.0439
+1.71%
$ 390.52 million $ 75.59 million
Mar 11, 2025 $ 0.0432
+5.27%
$ 383.98 million $ 71.27 million
Mar 10, 2025 $ 0.041
-5.28%
$ 364.77 million $ 49.43 million
Mar 9, 2025 $ 0.0433
-8.74%
$ 385.1 million $ 55.9 million
Mar 8, 2025 $ 0.0475
-3.02%
$ 421.97 million $ 54.91 million
Mar 7, 2025 $ 0.0489
+2.25%
$ 435.1 million $ 96.95 million
Mar 6, 2025 $ 0.0479
-2.25%
$ 425.51 million $ 61.81 million
Mar 5, 2025 $ 0.0489
+2.30%
$ 435.07 million $ 51.95 million
Mar 4, 2025 $ 0.0478
+2.71%
$ 425.31 million $ 94.41 million
Mar 3, 2025 $ 0.0466
-12.97%
$ 414.08 million $ 106.65 million
Mar 2, 2025 $ 0.0535
+6.53%
$ 475.73 million $ 84.39 million
Mar 1, 2025 $ 0.0502
-1.67%
$ 446.34 million $ 49.67 million
Feb 28, 2025 $ 0.0511
+0.43%
$ 453.92 million $ 80.46 million
Feb 27, 2025 $ 0.0508
+0.96%
$ 451.97 million $ 59.76 million
Feb 26, 2025 $ 0.0504
+1.07%
$ 447.58 million $ 56.67 million
Feb 25, 2025 $ 0.0498
+4.69%
$ 442.84 million $ 79.48 million
Feb 24, 2025 $ 0.0476
-8.76%
$ 422.79 million $ 69.6 million
Feb 23, 2025 $ 0.0522
-1.05%
$ 463.59 million $ 43.76 million
Feb 22, 2025 $ 0.0527
+3.12%
$ 468.52 million $ 40.07 million
Feb 21, 2025 $ 0.0511
-5.85%
$ 454.6 million $ 100.99 million
Feb 20, 2025 $ 0.0544
+0.28%
$ 483.13 million $ 69.68 million
Feb 19, 2025 $ 0.0542
-2.39%
$ 481.78 million $ 71.66 million
Feb 18, 2025 $ 0.0555
-7.87%
$ 493.28 million $ 58.8 million
Feb 17, 2025 $ 0.0602
+0.81%
$ 535.41 million $ 46.33 million
Feb 16, 2025 $ 0.0597
+1.22%
$ 530.99 million $ 43.05 million
Feb 15, 2025 $ 0.059
-4.52%
$ 524.6 million $ 33.41 million
Feb 14, 2025 $ 0.0618
+1.70%
$ 549.53 million $ 72.21 million
Feb 13, 2025 $ 0.0608
-5.17%
$ 540.32 million $ 41.04 million
Feb 12, 2025 $ 0.0641
+10.19%
$ 569.81 million $ 74.12 million
Feb 11, 2025 $ 0.0582
-2.11%
$ 517.14 million $ 51.4 million
Feb 10, 2025 $ 0.0594
+2.28%
$ 528.21 million $ 52.94 million
Feb 9, 2025 $ 0.0581
+0.03%
$ 516.41 million $ 51.63 million
Feb 8, 2025 $ 0.0581
+4.99%
$ 516.22 million $ 40.91 million
Feb 7, 2025 $ 0.0553
+2.14%
$ 491.67 million $ 51.98 million