Australia markets open in 9 hours 35 minutes

Chiliz USD (CHZ-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.108618+0.002757 (+2.60%)
As of 02:22PM UTC. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20240.1090760.1142180.1052250.1086180.108618120,305,088
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
18 Feb 20240.1132430.1160240.1116710.1137570.11375757,859,747
17 Feb 20240.1171720.1178740.1118940.1132290.113229104,666,744
16 Feb 20240.1079020.1170570.1062850.1170570.117057114,036,607
15 Feb 20240.1041220.1081870.1035450.1078670.10786786,233,424
14 Feb 20240.0994600.1056140.0987190.1041170.10411761,417,782
13 Feb 20240.1017970.1023380.0980540.0994710.09947150,853,584
12 Feb 20240.1002190.1022080.0983000.1018160.10181649,414,242
11 Feb 20240.1014030.1023140.0996110.1002200.10022033,141,854
10 Feb 20240.1035210.1046190.1006880.1014010.10140134,762,566
09 Feb 20240.1006360.1037240.1003260.1035190.10351951,932,196
08 Feb 20240.1019090.1025400.1003190.1006310.10063136,556,142
07 Feb 20240.0999760.1026600.0982370.1019040.10190449,527,787
06 Feb 20240.0992350.1019080.0989260.0999800.09998050,311,440
05 Feb 20240.1004350.1013040.0977480.0992340.09923448,566,530
04 Feb 20240.1043510.1043510.1003650.1004320.10043249,229,958
03 Feb 20240.1021580.1058310.1005980.1043570.10435760,197,096
02 Feb 20240.1041850.1045130.1003230.1021500.10215049,428,474
01 Feb 20240.1000560.1041560.0977940.1041560.10415692,329,243
31 Jan 20240.1018380.1021060.0976540.1000640.10006470,796,346
30 Jan 20240.1059110.1068060.1013400.1018380.10183872,930,981
29 Jan 20240.1032910.1088740.1030430.1059110.10591182,173,788
28 Jan 20240.1117380.1132530.1030410.1033010.10330183,365,809
27 Jan 20240.1085330.1140180.1058480.1117360.11173694,280,168
26 Jan 20240.1077900.1157770.1076660.1085390.108539211,126,951
25 Jan 20240.0970230.1095890.0963120.1078010.107801224,783,982
24 Jan 20240.1002470.1018830.0944440.0970290.097029112,207,887
23 Jan 20240.0925100.1008560.0915320.1001330.100133199,730,466
22 Jan 20240.0969870.0971600.0911200.0925080.092508104,118,426
21 Jan 20240.1039190.1071930.0969840.0969840.096984138,670,465
20 Jan 20240.0894970.1058730.0884940.1038310.103831201,453,197
19 Jan 20240.0931840.0932770.0860960.0894980.089498103,220,073
18 Jan 20240.1000510.1038990.0931700.0931760.093176126,605,250
17 Jan 20240.1032790.1112210.1000180.1000500.100050222,787,940
16 Jan 20240.0896300.1093860.0892450.1033050.103305326,507,665
15 Jan 20240.0833020.0929190.0833020.0896550.08965590,598,792
14 Jan 20240.0871430.0880890.0832210.0833100.08331053,404,770
13 Jan 20240.0795420.0879190.0782150.0871450.08714592,024,686
12 Jan 20240.0824200.0840050.0772230.0795480.07954851,387,815
11 Jan 20240.0794740.0840490.0794740.0824260.08242657,319,202
10 Jan 20240.0751250.0807420.0726170.0794520.07945246,353,451
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...