Australia markets open in 3 hours 36 minutes

Chiliz USD (CHZ-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.152458+0.016745 (+12.34%)
As of 08:22PM UTC. Market open.
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 20240.1373330.1530520.1331940.1524580.152458310,391,488
27 May 20240.1338100.1373210.1323290.1373190.137319132,736,561
26 May 20240.1360480.1393830.1317650.1338100.133810241,799,271
25 May 20240.1174030.1427850.1170700.1360480.136048245,714,835
24 May 20240.1168720.1186290.1139470.1174030.11740354,825,565
23 May 20240.1215000.1236920.1113330.1168770.116877109,807,590
22 May 20240.1243460.1264240.1192920.1215000.12150080,113,330
21 May 20240.1243900.1271440.1223670.1243460.12434683,402,984
20 May 20240.1144350.1244010.1136580.1243930.12439373,229,852
19 May 20240.1196540.1208330.1142180.1144350.11443550,876,657
18 May 20240.1208930.1233190.1191150.1196540.11965450,061,557
17 May 20240.1178810.1218870.1155370.1208930.12089364,971,898
16 May 20240.1195110.1226070.1161410.1178810.11788168,401,070
15 May 20240.1116820.1198960.1109540.1195100.11951068,259,017
14 May 20240.1170790.1179200.1114640.1116820.11168268,854,405
13 May 20240.1264200.1265290.1160040.1170790.11707974,965,983
12 May 20240.1223410.1278370.1219820.1264200.12642035,356,880
11 May 20240.1258050.1267910.1219300.1223420.12234240,153,053
10 May 20240.1282350.1318150.1228520.1258050.12580577,056,989
09 May 20240.1218730.1286120.1203220.1282350.12823563,797,806
08 May 20240.1261960.1296490.1209780.1218730.12187384,639,585
07 May 20240.1219520.1298680.1214630.1261960.12619666,246,014
06 May 20240.1215540.1280090.1212920.1219520.12195268,179,248
05 May 20240.1195180.1228630.1165540.1215540.12155443,534,500
04 May 20240.1203610.1215740.1185800.1195180.11951842,385,627
03 May 20240.1179460.1214140.1149270.1203620.12036255,857,661
02 May 20240.1164510.1199590.1116510.1179460.11794660,137,807
01 May 20240.1077500.1166100.1048170.1164510.116451107,446,078
30 Apr 20240.1131930.1172050.1039090.1077500.10775088,028,918
29 Apr 20240.1114090.1148800.1091230.1131930.11319356,069,100
28 Apr 20240.1131470.1158590.1110500.1114090.11140941,512,494
27 Apr 20240.1166900.1176710.1112210.1131470.11314751,784,230
26 Apr 20240.1200560.1205430.1154470.1166900.11669052,177,967
25 Apr 20240.1173850.1225530.1131010.1200560.12005670,605,405
24 Apr 20240.1172840.1306230.1162590.1173890.117389158,479,440
23 Apr 20240.1187780.1202170.1148470.1172840.11728450,716,363
22 Apr 20240.1160180.1197330.1154490.1187780.11877849,993,118
21 Apr 20240.1183300.1188810.1140710.1160180.11601850,156,772
20 Apr 20240.1086580.1186500.1069970.1183300.11833069,848,904
19 Apr 20240.1082720.1105590.0995690.1086580.10865885,308,765
18 Apr 20240.1090760.1142260.1051850.1082740.10827495,089,575
17 Apr 20240.1076570.1127950.1046920.1090760.109076105,357,864
16 Apr 20240.1021970.1089160.0984820.1076570.10765785,437,798
15 Apr 20240.1077700.1134610.1009240.1021970.10219789,000,437
14 Apr 20240.0983970.1093470.0932590.1077700.107770111,695,276
13 Apr 20240.1202430.1202430.0870690.0983970.098397158,029,343
12 Apr 20240.1419440.1441290.1090520.1202490.120249123,529,711
11 Apr 20240.1475010.1496700.1406200.1419440.14194460,083,314
10 Apr 20240.1472780.1495620.1414100.1475010.14750180,939,416
09 Apr 20240.1579470.1622760.1468110.1472780.147278111,442,422
08 Apr 20240.1481400.1605570.1453330.1579470.15794799,482,820
07 Apr 20240.1505510.1537390.1465930.1481400.14814077,588,466
06 Apr 20240.1405460.1528250.1397420.1505520.15055299,969,096
05 Apr 20240.1445950.1447020.1355270.1405460.14054680,704,476
04 Apr 20240.1308290.1448610.1303590.1445950.144595136,562,140
03 Apr 20240.1296440.1335790.1261970.1308290.13082958,540,794
02 Apr 20240.1393760.1393780.1280730.1296440.12964467,708,876
01 Apr 20240.1496670.1501080.1358880.1393760.13937674,908,466
31 Mar 20240.1471190.1508600.1467110.1496670.14966747,176,251
30 Mar 20240.1519310.1539300.1451680.1471190.14711968,188,012
29 Mar 20240.1456260.1541470.1426140.1519310.151931104,467,831
28 Mar 20240.1417410.1461110.1387020.1456260.14562662,003,599
27 Mar 20240.1475480.1489460.1392020.1417390.14173979,964,774
26 Mar 20240.1451560.1518780.1446690.1475490.14754971,709,093
25 Mar 20240.1388330.1467470.1376410.1451560.14515668,989,871
24 Mar 20240.1342850.1396580.1325960.1388330.13883341,340,961
23 Mar 20240.1333580.1380260.1327280.1342850.13428550,589,064
22 Mar 20240.1381270.1422630.1292870.1333580.13335885,656,866
21 Mar 20240.1332460.1385410.1304620.1381270.13812777,939,109
20 Mar 20240.1206120.1335710.1163140.1332460.13324685,984,132
19 Mar 20240.1328530.1337120.1165800.1206030.120603119,183,859
18 Mar 20240.1395390.1402620.1292850.1328530.13285388,509,635
17 Mar 20240.1332230.1411320.1266640.1395470.13954793,116,032
16 Mar 20240.1471600.1482330.1295460.1332230.133223101,123,124
15 Mar 20240.1584480.1605820.1388180.1471600.147160136,845,497
14 Mar 20240.1665380.1665990.1508130.1584470.158447127,097,490
13 Mar 20240.1579560.1675860.1562680.1665380.166538140,462,972
12 Mar 20240.1617570.1658790.1489560.1579560.157956137,647,146
11 Mar 20240.1501920.1644270.1448700.1617570.161757194,430,019
10 Mar 20240.1551060.1577550.1465410.1501970.15019797,925,813
09 Mar 20240.1540860.1607820.1518510.1551060.155106103,952,633
08 Mar 20240.1515440.1592690.1476880.1540860.154086166,658,225
07 Mar 20240.1483980.1541570.1442550.1515460.151546114,990,241
06 Mar 20240.1357130.1525520.1298550.1483980.148398196,877,105
05 Mar 20240.1504420.1593010.1187900.1357140.135714237,730,820
04 Mar 20240.1536050.1558540.1476660.1504300.150430131,395,072
03 Mar 20240.1626980.1640570.1462680.1536170.153617163,877,134
02 Mar 20240.1614310.1641740.1565550.1626840.162684119,675,368
01 Mar 20240.1421810.1662760.1415130.1614080.161408228,091,621
29 Feb 20240.1384210.1462870.1357680.1421980.142198117,184,915
28 Feb 20240.1449200.1462620.1315650.1384320.138432162,054,627
27 Feb 20240.1381400.1468250.1363370.1449400.144940145,254,180
26 Feb 20240.1261720.1392560.1250790.1381370.138137151,471,275
25 Feb 20240.1261750.1295430.1253700.1261780.12617860,264,016
24 Feb 20240.1239470.1275470.1222040.1261740.12617453,097,801
23 Feb 20240.1272300.1320640.1233410.1239450.12394590,485,144
22 Feb 20240.1194910.1336680.1165640.1272440.127244200,517,017
21 Feb 20240.1254430.1276360.1161050.1194800.119480110,934,330
20 Feb 20240.1216990.1268970.1147920.1254500.125450162,212,718
19 Feb 20240.1137600.1236560.1130540.1216960.121696106,000,647
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...