Chiliz Historical Data

CHZ Page 16
Download
Date Close Price change Market cap Trading volume
Apr 26, 2024 $ 0.117
-2.85%
$ 1.02 billion $ 61.12 million
Apr 25, 2024 $ 0.12
+2.24%
$ 1.05 billion $ 83.78 million
Apr 24, 2024 $ 0.117
+0.13%
$ 1.02 billion $ 179.79 million
Apr 23, 2024 $ 0.117
-1.14%
$ 1.02 billion $ 55.74 million
Apr 22, 2024 $ 0.119
+2.21%
$ 1.03 billion $ 54.27 million
Apr 21, 2024 $ 0.116
-1.94%
$ 1.01 billion $ 56.91 million
Apr 20, 2024 $ 0.118
+9.09%
$ 1.03 billion $ 72.65 million
Apr 19, 2024 $ 0.109
+0.24%
$ 943.33 million $ 91.2 million
Apr 18, 2024 $ 0.108
-0.88%
$ 941.03 million $ 111 million
Apr 17, 2024 $ 0.109
+1.52%
$ 949.36 million $ 116.76 million
Apr 16, 2024 $ 0.108
+5.21%
$ 935.09 million $ 97.69 million
Apr 15, 2024 $ 0.102
-5.15%
$ 888.84 million $ 98.88 million
Apr 14, 2024 $ 0.108
+9.84%
$ 937.03 million $ 123.17 million
Apr 13, 2024 $ 0.0981
-18.37%
$ 847.04 million $ 171.37 million
Apr 12, 2024 $ 0.12
-15.33%
$ 1.04 billion $ 135.08 million
Apr 11, 2024 $ 0.142
-3.75%
$ 1.23 billion $ 75.7 million
Apr 10, 2024 $ 0.148
+0.13%
$ 1.27 billion $ 84.79 million
Apr 9, 2024 $ 0.147
-6.75%
$ 1.27 billion $ 129.32 million
Apr 8, 2024 $ 0.158
+6.57%
$ 1.36 billion $ 113.73 million
Apr 7, 2024 $ 0.148
-1.43%
$ 1.28 billion $ 83.42 million
Apr 6, 2024 $ 0.15
+7.19%
$ 1.3 billion $ 108.57 million
Apr 5, 2024 $ 0.14
-2.99%
$ 1.21 billion $ 90.98 million
Apr 4, 2024 $ 0.145
+10.58%
$ 1.25 billion $ 158.78 million
Apr 3, 2024 $ 0.131
+0.91%
$ 1.13 billion $ 61.25 million
Apr 2, 2024 $ 0.13
-7.00%
$ 1.12 billion $ 78.49 million
Apr 1, 2024 $ 0.139
-6.98%
$ 1.2 billion $ 89.37 million
Mar 31, 2024 $ 0.15
+1.81%
$ 1.29 billion $ 52.17 million
Mar 30, 2024 $ 0.147
-3.03%
$ 1.27 billion $ 75.33 million
Mar 29, 2024 $ 0.152
+4.18%
$ 1.31 billion $ 119.78 million
Mar 28, 2024 $ 0.146
+2.72%
$ 1.26 billion $ 70.09 million
Mar 27, 2024 $ 0.142
-3.90%
$ 1.22 billion $ 92.69 million
Mar 26, 2024 $ 0.148
+1.55%
$ 1.27 billion $ 81.41 million
Mar 25, 2024 $ 0.145
+4.64%
$ 1.25 billion $ 80.16 million
Mar 24, 2024 $ 0.139
+3.53%
$ 1.2 billion $ 44.87 million
Mar 23, 2024 $ 0.134
+0.28%
$ 1.16 billion $ 59.13 million
Mar 22, 2024 $ 0.134
-3.22%
$ 1.15 billion $ 95.25 million
Mar 21, 2024 $ 0.138
+3.64%
$ 1.19 billion $ 89.52 million
Mar 20, 2024 $ 0.133
+10.34%
$ 1.15 billion $ 92.25 million
Mar 19, 2024 $ 0.121
-9.00%
$ 1.04 billion $ 142.31 million
Mar 18, 2024 $ 0.133
-4.92%
$ 1.15 billion $ 111.99 million
Mar 17, 2024 $ 0.14
+4.58%
$ 1.21 billion $ 122.84 million
Mar 16, 2024 $ 0.134
-9.34%
$ 1.15 billion $ 115.88 million
Mar 15, 2024 $ 0.147
-7.09%
$ 1.27 billion $ 151.2 million
Mar 14, 2024 $ 0.159
-4.88%
$ 1.37 billion $ 140.78 million
Mar 13, 2024 $ 0.167
+5.28%
$ 1.44 billion $ 154.18 million
Mar 12, 2024 $ 0.158
-2.06%
$ 1.37 billion $ 156.94 million
Mar 11, 2024 $ 0.162
+7.57%
$ 1.39 billion $ 201.69 million
Mar 10, 2024 $ 0.15
-3.11%
$ 1.3 billion $ 99.91 million
Mar 9, 2024 $ 0.155
+0.75%
$ 1.34 billion $ 126.72 million
Mar 8, 2024 $ 0.154
+1.65%
$ 1.33 billion $ 190.66 million