Chiliz Historical Data

CHZ Page 11
Download
Date Close Price change Market cap Trading volume
Jan 1, 2025 $ 0.0862
+5.12%
$ 766.61 million $ 35.82 million
Dec 31, 2024 $ 0.082
-2.49%
$ 729.27 million $ 40.57 million
Dec 30, 2024 $ 0.0841
+0.22%
$ 747.88 million $ 52.72 million
Dec 29, 2024 $ 0.084
-5.72%
$ 746.26 million $ 37.26 million
Dec 28, 2024 $ 0.089
+4.10%
$ 791.27 million $ 33.82 million
Dec 27, 2024 $ 0.0855
+0.17%
$ 760.02 million $ 45.36 million
Dec 26, 2024 $ 0.0853
-7.43%
$ 758.46 million $ 39.56 million
Dec 25, 2024 $ 0.0922
-2.42%
$ 819.35 million $ 42.71 million
Dec 24, 2024 $ 0.0945
+4.38%
$ 839.64 million $ 136.9 million
Dec 23, 2024 $ 0.0905
+7.25%
$ 804.69 million $ 60.95 million
Dec 22, 2024 $ 0.0844
+0.94%
$ 750.22 million $ 55.32 million
Dec 21, 2024 $ 0.0836
-6.45%
$ 743.24 million $ 79.54 million
Dec 20, 2024 $ 0.0894
+3.78%
$ 794.48 million $ 130.29 million
Dec 19, 2024 $ 0.0861
-8.13%
$ 765.5 million $ 128.3 million
Dec 18, 2024 $ 0.0937
-9.23%
$ 833.21 million $ 103.58 million
Dec 17, 2024 $ 0.103
-4.86%
$ 917.92 million $ 70.37 million
Dec 16, 2024 $ 0.109
-3.71%
$ 964.85 million $ 77.71 million
Dec 15, 2024 $ 0.113
+2.12%
$ 1 billion $ 61.24 million
Dec 14, 2024 $ 0.11
-5.92%
$ 980.98 million $ 70.96 million
Dec 13, 2024 $ 0.117
-0.11%
$ 1.04 billion $ 103.96 million
Dec 12, 2024 $ 0.117
-1.97%
$ 1.04 billion $ 165.23 million
Dec 11, 2024 $ 0.12
+17.27%
$ 1.06 billion $ 158.19 million
Dec 10, 2024 $ 0.102
-4.17%
$ 907.55 million $ 184.07 million
Dec 9, 2024 $ 0.107
-18.86%
$ 947.28 million $ 196.39 million
Dec 8, 2024 $ 0.131
+1.73%
$ 1.17 billion $ 180.2 million
Dec 7, 2024 $ 0.129
-1.31%
$ 1.15 billion $ 122.75 million
Dec 6, 2024 $ 0.131
+0.05%
$ 1.16 billion $ 185.3 million
Dec 5, 2024 $ 0.131
-1.63%
$ 1.16 billion $ 354.03 million
Dec 4, 2024 $ 0.133
+8.74%
$ 1.18 billion $ 415.91 million
Dec 3, 2024 $ 0.122
+7.24%
$ 1.09 billion $ 401.72 million
Dec 2, 2024 $ 0.114
+7.18%
$ 1.01 billion $ 209.97 million
Dec 1, 2024 $ 0.106
+2.85%
$ 943.92 million $ 153.75 million
Nov 30, 2024 $ 0.103
+0.86%
$ 917.75 million $ 118.75 million
Nov 29, 2024 $ 0.102
+8.77%
$ 909.91 million $ 123.67 million
Nov 28, 2024 $ 0.0941
+0.69%
$ 836.58 million $ 90.32 million
Nov 27, 2024 $ 0.0934
+3.54%
$ 830.54 million $ 112.63 million
Nov 26, 2024 $ 0.0902
-0.63%
$ 802.13 million $ 156.62 million
Nov 25, 2024 $ 0.0909
-6.83%
$ 807.64 million $ 166.88 million
Nov 24, 2024 $ 0.0975
+12.41%
$ 866.83 million $ 346.81 million
Nov 23, 2024 $ 0.0868
+10.33%
$ 771.16 million $ 191.86 million
Nov 22, 2024 $ 0.0786
+5.39%
$ 698.89 million $ 95.96 million
Nov 21, 2024 $ 0.0746
+4.12%
$ 663.19 million $ 74.4 million
Nov 20, 2024 $ 0.0717
-5.61%
$ 636.94 million $ 71.1 million
Nov 19, 2024 $ 0.076
-4.29%
$ 675.18 million $ 170.67 million
Nov 18, 2024 $ 0.0794
+14.75%
$ 705.48 million $ 254.86 million
Nov 17, 2024 $ 0.0692
-8.06%
$ 614.84 million $ 69.6 million
Nov 16, 2024 $ 0.0752
+11.46%
$ 668.71 million $ 104.77 million
Nov 15, 2024 $ 0.0675
+7.52%
$ 599.94 million $ 66.3 million
Nov 14, 2024 $ 0.0628
-3.28%
$ 558.22 million $ 68.05 million
Nov 13, 2024 $ 0.0649
-4.68%
$ 576.8 million $ 105.17 million