Australia markets open in 6 hours 29 minutes

Chiliz AUD (CHZ-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.187044+0.002401 (+1.30%)
As of 05:30PM UTC. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20240.1838660.1930870.1830570.1870440.187044103,721,424
05 May 20240.1823110.1840630.1796130.1809510.18095164,172,051
04 May 20240.1795120.1836630.1745350.1823120.18231284,607,599
03 May 20240.1783280.1826770.1705420.1795120.17951291,528,720
02 May 20240.1664150.1785710.1618300.1783280.178328164,538,518
01 May 20240.1725420.1795300.1602060.1664150.166415135,956,967
30 Apr 20240.1702980.1745780.1664950.1725410.17254185,466,746
29 Apr 20240.1731660.1773160.1698550.1702980.17029863,455,293
28 Apr 20240.1785890.1800910.1702190.1731660.17316679,253,486
27 Apr 20240.1840820.1848490.1765430.1785890.17858979,856,082
26 Apr 20240.1806530.1880190.1743700.1840820.184082108,259,197
25 Apr 20240.1807750.2003720.1789690.1806580.180658243,895,262
24 Apr 20240.1840970.1862250.1778740.1807750.18077578,171,565
23 Apr 20240.1805640.1860660.1790300.1840970.18409777,485,633
22 Apr 20240.1844300.1852880.1777920.1805640.18056478,061,341
21 Apr 20240.1693550.1849280.1667670.1844300.184430108,866,782
20 Apr 20240.1685600.1723180.1562390.1693550.169355132,962,583
19 Apr 20240.1694050.1772600.1632560.1685630.168563148,037,352
18 Apr 20240.1678890.1750020.1633240.1694060.169406163,630,877
17 Apr 20240.1586480.1701610.1534620.1678890.167889133,238,452
16 Apr 20240.1664480.1748490.1566720.1586480.158648138,162,498
15 Apr 20240.1516590.1689140.1437410.1664480.166448172,510,227
14 Apr 20240.1853310.1853310.1342010.1516590.151659243,571,733
13 Apr 20240.2170280.2206170.1688360.1853410.185341190,397,208
12 Apr 20240.2266660.2298960.2156570.2170280.21702891,865,585
11 Apr 20240.2221910.2297210.2134980.2266660.226666124,380,330
10 Apr 20240.2391270.2455230.2214540.2221920.222192168,128,279
09 Apr 20240.2254880.2431210.2210170.2391270.239127150,614,005
08 Apr 20240.2287690.2336140.2230630.2254880.225488118,099,654
07 Apr 20240.2135660.2322250.2123450.2287710.228771151,908,040
06 Apr 20240.2194910.2197570.2057980.2135660.213566122,634,486
05 Apr 20240.1992060.2198740.1984990.2194910.219491207,298,051
04 Apr 20240.1990550.2052300.1937840.1992060.19920689,136,907
03 Apr 20240.2148270.2148310.1970050.1990550.199055103,960,209
02 Apr 20240.2290700.2296960.2096280.2148270.214827115,460,314
01 Apr 20240.2256770.2314160.2250520.2290700.22907072,204,573
31 Mar 20240.2330550.2361210.2226840.2256770.225677104,598,911
30 Mar 20240.2235140.2364530.2188680.2330550.233055160,248,430
29 Mar 20240.2172730.2243190.2122810.2235140.22351495,166,348
28 Mar 20240.2256650.2282840.2131890.2172700.217270122,577,203
27 Mar 20240.2220170.2320790.2212180.2256660.225666109,674,182
26 Mar 20240.2130820.2244370.2113080.2220170.222017105,520,629
25 Mar 20240.2060880.2142360.2034960.2130820.21308263,450,602
24 Mar 20240.2046640.2118280.2036970.2060880.20608877,639,036
23 Mar 20240.2101750.2163620.1982120.2046640.204664131,457,593
22 Mar 20240.2019240.2094820.1969960.2101750.210175118,592,538
21 Mar 20240.1848380.2028110.1781810.2019240.201924130,302,160
20 Mar 20240.2026020.2039080.1791020.1848240.184824182,649,383
19 Mar 20240.2127880.2136770.1972630.2026020.202602134,978,167
18 Mar 20240.2029920.2150870.1929980.2128000.212800141,996,268
17 Mar 20240.2242270.2258630.1973890.2029920.202992154,081,304
16 Mar 20240.2408540.2443880.2116990.2242270.224227208,511,484
15 Mar 20240.2512800.2513710.2293010.2408530.240853193,198,226
14 Mar 20240.2390700.2529440.2364750.2512800.251280211,936,291
13 Mar 20240.2445530.2507920.2257580.2390700.239070208,332,121
12 Mar 20240.2267100.2486720.2186640.2445530.244553293,949,608
11 Mar 20240.2334580.2374450.2213480.2267180.226718147,815,979
10 Mar 20240.2319220.2420020.2285580.2334570.233457156,464,306
09 Mar 20240.2288700.2400800.2227460.2319220.231922250,845,628
08 Mar 20240.2259900.2328090.2193790.2288720.228872173,664,471
07 Mar 20240.2086710.2338400.1994260.2259900.225990299,818,237
06 Mar 20240.2312100.2448100.1826580.2086720.208672365,532,294
05 Mar 20240.2353210.2385160.2266260.2311910.231191201,936,619
04 Mar 20240.2489690.2510470.2238270.2353390.235339251,057,639
03 Mar 20240.2470300.2512280.2395680.2489470.248947183,133,232
02 Mar 20240.2187410.2555420.2175860.2469950.246995349,037,202
01 Mar 20240.2131340.2245170.2090950.2187670.218767180,284,539
29 Feb 20240.2214630.2250820.2024660.2131510.213151249,524,746
28 Feb 20240.2112440.2243660.2086550.2214930.221493221,972,790
27 Feb 20240.1922360.2130770.1908450.2112400.211240231,630,479
26 Feb 20240.1924860.1976240.1912810.1922440.19224491,817,892
25 Feb 20240.1890880.1945800.1864280.1924850.19248581,003,509
24 Feb 20240.1939820.2008720.1881630.1890840.189084138,039,883
23 Feb 20240.1823170.2030080.1780030.1940040.194004305,719,875
22 Feb 20240.1914200.1943890.1775040.1822990.182299169,260,716
21 Feb 20240.1863520.1937520.1747690.1914300.191430247,528,497
20 Feb 20240.1740280.1891080.1728850.1863470.186347162,313,597
19 Feb 20240.1734100.1776090.1710030.1740230.17402388,512,568
18 Feb 20240.1794270.1805020.1713450.1733890.173389160,277,127
17 Feb 20240.1653580.1792500.1631110.1792500.179250174,625,282
16 Feb 20240.1602150.1666280.1597710.1653050.165305132,151,516
15 Feb 20240.1541220.1627210.1529980.1602080.16020894,504,954
14 Feb 20240.1559250.1568130.1518010.1541380.15413878,801,951
13 Feb 20240.1536000.1563250.1507290.1559540.15595475,689,030
12 Feb 20240.1554080.1568030.1528510.1536020.15360250,794,664
11 Feb 20240.1586520.1603360.1543110.1554040.15540453,276,031
10 Feb 20240.1548530.1589640.1545500.1586500.15865079,589,674
09 Feb 20240.1562920.1571040.1546010.1548450.15484556,250,362
08 Feb 20240.1531540.1574330.1505050.1562840.15628475,957,647
07 Feb 20240.1531250.1568280.1523600.1531610.15316177,073,000
06 Feb 20240.1544010.1560580.1507270.1531230.15312374,940,827
05 Feb 20240.1599960.1599960.1543150.1543960.15439675,682,446
04 Feb 20240.1566340.1622660.1542420.1600060.16000692,297,198
03 Feb 20240.1584690.1588460.1532920.1566210.15662175,786,208
02 Feb 20240.1524580.1584250.1487770.1584250.158425140,435,826
01 Feb 20240.1544130.1547550.1477120.1524700.152470107,873,596
31 Jan 20240.1601070.1614520.1536440.1544140.154414110,583,059
30 Jan 20240.1570400.1649740.1566890.1601070.160107124,223,429
29 Jan 20240.1699440.1722480.1568080.1570550.157055126,746,458
28 Jan 20240.1650700.1734120.1609860.1699400.169940143,391,934
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...