Chiliz Historical Data

CHZ Page 5
Download
Date Close Price change Market cap Trading volume
Nov 27, 2025 $ 0.0294
+0.53%
$ 297.77 million $ 16.95 million
Nov 26, 2025 $ 0.0293
+0.04%
$ 296.01 million $ 17.66 million
Nov 25, 2025 $ 0.0292
+1.32%
$ 296.03 million $ 20.86 million
Nov 24, 2025 $ 0.0288
+3.67%
$ 291.82 million $ 46.92 million
Nov 23, 2025 $ 0.0281
+0.52%
$ 281.22 million $ 27.87 million
Nov 22, 2025 $ 0.0281
+0.71%
$ 282.15 million $ 41.87 million
Nov 21, 2025 $ 0.0273
-4.21%
$ 281.72 million $ 52.39 million
Nov 20, 2025 $ 0.0292
-1.97%
$ 288.42 million $ 38.44 million
Nov 19, 2025 $ 0.0298
-3.63%
$ 300.68 million $ 48.52 million
Nov 18, 2025 $ 0.031
+2.87%
$ 312.02 million $ 34.67 million
Nov 17, 2025 $ 0.0301
-1.72%
$ 304.03 million $ 22.66 million
Nov 16, 2025 $ 0.0305
-3.19%
$ 309.35 million $ 21.63 million
Nov 15, 2025 $ 0.0314
+1.50%
$ 317.72 million $ 37.59 million
Nov 14, 2025 $ 0.0311
-1.79%
$ 312.65 million $ 48.92 million
Nov 13, 2025 $ 0.0317
-2.27%
$ 319.89 million $ 23.14 million
Nov 12, 2025 $ 0.0327
+0.16%
$ 327.29 million $ 32.34 million
Nov 11, 2025 $ 0.0327
-4.74%
$ 329.66 million $ 19.45 million
Nov 10, 2025 $ 0.0343
+0.97%
$ 346.08 million $ 21.49 million
Nov 9, 2025 $ 0.034
-0.78%
$ 342.64 million $ 21.36 million
Nov 8, 2025 $ 0.0342
-0.88%
$ 345 million $ 55.88 million
Nov 7, 2025 $ 0.0345
+15.85%
$ 348.05 million $ 66.77 million
Nov 6, 2025 $ 0.0298
+1.82%
$ 300.44 million $ 37.94 million
Nov 5, 2025 $ 0.0293
+4.59%
$ 295.06 million $ 36.38 million
Nov 4, 2025 $ 0.028
-3.15%
$ 282.12 million $ 38.36 million
Nov 3, 2025 $ 0.0289
-9.52%
$ 291.29 million $ 26.63 million
Nov 2, 2025 $ 0.0319
+1.38%
$ 322.15 million $ 14.63 million
Nov 1, 2025 $ 0.0315
+2.07%
$ 316.66 million $ 18.72 million
Oct 31, 2025 $ 0.0309
+0.92%
$ 310.23 million $ 51.64 million
Oct 30, 2025 $ 0.0304
-5.06%
$ 307.53 million $ 41.8 million
Oct 29, 2025 $ 0.032
+0.25%
$ 321.78 million $ 24.24 million
Oct 28, 2025 $ 0.0319
-2.24%
$ 321.11 million $ 23.09 million
Oct 27, 2025 $ 0.0327
-2.20%
$ 328.36 million $ 22.81 million
Oct 26, 2025 $ 0.0334
+2.56%
$ 335.76 million $ 14.03 million
Oct 25, 2025 $ 0.0326
+0.10%
$ 327.39 million $ 15.64 million
Oct 24, 2025 $ 0.0325
+1.88%
$ 327.02 million $ 30.1 million
Oct 23, 2025 $ 0.0319
+1.35%
$ 320.99 million $ 13.47 million
Oct 22, 2025 $ 0.031
-3.04%
$ 316.57 million $ 33.27 million
Oct 21, 2025 $ 0.0326
-1.88%
$ 321.72 million $ 25.94 million
Oct 20, 2025 $ 0.0334
+0.69%
$ 334.16 million $ 20.67 million
Oct 19, 2025 $ 0.0334
+2.25%
$ 332.86 million $ 15.52 million
Oct 18, 2025 $ 0.0326
-0.73%
$ 327.64 million $ 32.42 million
Oct 17, 2025 $ 0.0329
-1.29%
$ 329.32 million $ 33.9 million
Oct 16, 2025 $ 0.0334
-2.83%
$ 334.87 million $ 42.85 million
Oct 15, 2025 $ 0.0343
-3.95%
$ 344.69 million $ 79.85 million
Oct 14, 2025 $ 0.0357
-2.46%
$ 358.81 million $ 102.25 million
Oct 13, 2025 $ 0.0366
+4.66%
$ 367.84 million $ 43.13 million
Oct 12, 2025 $ 0.035
+10.37%
$ 351.52 million $ 26.07 million
Oct 11, 2025 $ 0.0317
+2.17%
$ 318.1 million $ 87.81 million
Oct 10, 2025 $ 0.031
-25.02%
$ 311.33 million $ 98.97 million
Oct 9, 2025 $ 0.0414
-2.72%
$ 414.79 million $ 45.34 million