Chiliz price history in 2019
In 2019 Chiliz (CHZ) went from $0.008362 on 2019-09-07 to $0.007043 on 2019-12-31, a change of -15.77%. The highest price was $0.017132 on 2019-11-04 and the lowest $0.004076 on 2019-09-27. About $59.23K was traded across the year. The best day was 2019-10-20 (+30.25%) and the worst 2019-09-24 (-19.35%).
$0.008362Open · 2019-09-07
$0.007043Close · 2019-12-31
$0.017132High · 2019-11-04
$0.004076Low · 2019-09-27
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| September | $0.008362 | $0.010928 | $0.004076 | $0.004239 | $7.93K | -49.31% |
| October | $0.004239 | $0.010953 | $0.004239 | $0.010725 | $14.18K | +153.01% |
| November | $0.010725 | $0.017132 | $0.010375 | $0.011414 | $30.71K | +6.42% |
| December | $0.011414 | $0.011507 | $0.006724 | $0.007043 | $6.42K | -38.30% |
Every day of 2019
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2019-12-31 | $0.006724 | $0.007043 | $0.006724 | $0.007043 | $129.71 | +4.74% |
| 2019-12-30 | $0.007234 | $0.007234 | $0.006724 | $0.006724 | $165.01 | -7.05% |
| 2019-12-29 | $0.007526 | $0.007526 | $0.007234 | $0.007234 | $106.04 | -3.88% |
| 2019-12-28 | $0.00769 | $0.00769 | $0.007526 | $0.007526 | $124.09 | -2.13% |
| 2019-12-27 | $0.007635 | $0.00769 | $0.007635 | $0.00769 | $47.40 | +0.72% |
| 2019-12-26 | $0.007566 | $0.007635 | $0.007566 | $0.007635 | $109.49 | +0.91% |
| 2019-12-25 | $0.007833 | $0.007833 | $0.007566 | $0.007566 | $80.31 | -3.41% |
| 2019-12-24 | $0.007643 | $0.007833 | $0.007643 | $0.007833 | $108.38 | +2.49% |
| 2019-12-23 | $0.007869 | $0.007869 | $0.007643 | $0.007643 | $100.18 | -2.87% |
| 2019-12-22 | $0.008195 | $0.008195 | $0.007869 | $0.007869 | $136.37 | -3.98% |
| 2019-12-21 | $0.008249 | $0.008249 | $0.008195 | $0.008195 | $131.07 | -0.65% |
| 2019-12-20 | $0.008216 | $0.008249 | $0.008216 | $0.008249 | $94.28 | +0.40% |
| 2019-12-19 | $0.007633 | $0.008216 | $0.007633 | $0.008216 | $162.48 | +7.64% |
| 2019-12-18 | $0.007103 | $0.007633 | $0.007103 | $0.007633 | $285.47 | +7.46% |
| 2019-12-17 | $0.007835 | $0.007835 | $0.007103 | $0.007103 | $164.99 | -9.34% |
| 2019-12-16 | $0.00829 | $0.00829 | $0.007835 | $0.007835 | $138.43 | -5.49% |
| 2019-12-15 | $0.007778 | $0.00829 | $0.007778 | $0.00829 | $144.10 | +6.58% |
| 2019-12-14 | $0.008642 | $0.008642 | $0.007778 | $0.007778 | $161.04 | -10.00% |
| 2019-12-13 | $0.008642 | $0.008642 | $0.008642 | $0.008642 | $95.14 | +1.22% |
| 2019-12-12 | $0.009364 | $0.009364 | $0.008538 | $0.008538 | $220.86 | -8.82% |
| 2019-12-11 | $0.008365 | $0.009364 | $0.008365 | $0.009364 | $273.55 | +11.94% |
| 2019-12-10 | $0.009407 | $0.009407 | $0.008365 | $0.008365 | $436.58 | -11.08% |
| 2019-12-09 | $0.009641 | $0.009641 | $0.009407 | $0.009407 | $201.81 | -2.43% |
| 2019-12-08 | $0.009899 | $0.009899 | $0.009641 | $0.009641 | $195.42 | -2.61% |
| 2019-12-07 | $0.010149 | $0.010149 | $0.009899 | $0.009899 | $167.74 | -2.46% |
| 2019-12-06 | $0.010025 | $0.010149 | $0.010025 | $0.010149 | $445.18 | +1.24% |
| 2019-12-05 | $0.010294 | $0.010294 | $0.010025 | $0.010025 | $285.28 | -2.61% |
| 2019-12-04 | $0.011082 | $0.011082 | $0.010294 | $0.010294 | $483.10 | -7.11% |
| 2019-12-03 | $0.011507 | $0.011507 | $0.011082 | $0.011082 | $344.35 | -3.69% |
| 2019-12-02 | $0.0114 | $0.011507 | $0.0114 | $0.011507 | $313.07 | +0.94% |
| 2019-12-01 | $0.011414 | $0.011414 | $0.0114 | $0.0114 | $565.29 | -0.12% |
| 2019-11-30 | $0.011609 | $0.011609 | $0.011414 | $0.011414 | $288.00 | -1.68% |
| 2019-11-29 | $0.01166 | $0.01166 | $0.011609 | $0.011609 | $549.91 | -0.44% |
| 2019-11-28 | $0.012233 | $0.012233 | $0.01166 | $0.01166 | $1.13K | -4.68% |
| 2019-11-27 | $0.011434 | $0.012233 | $0.011434 | $0.012233 | $695.40 | +6.99% |
| 2019-11-26 | $0.010966 | $0.011434 | $0.010966 | $0.011434 | $639.14 | +4.27% |
| 2019-11-25 | $0.01085 | $0.010966 | $0.01085 | $0.010966 | $505.71 | +1.07% |
| 2019-11-24 | $0.011645 | $0.011645 | $0.01085 | $0.01085 | $627.05 | -6.83% |
| 2019-11-23 | $0.010375 | $0.011645 | $0.010375 | $0.011645 | $1.06K | +12.24% |
| 2019-11-22 | $0.011304 | $0.011304 | $0.010375 | $0.010375 | $526.42 | -8.22% |
| 2019-11-21 | $0.011891 | $0.011891 | $0.011304 | $0.011304 | $402.71 | -4.94% |
| 2019-11-20 | $0.012372 | $0.012372 | $0.011891 | $0.011891 | $229.69 | -3.89% |
| 2019-11-19 | $0.012372 | $0.012372 | $0.012372 | $0.012372 | $512.62 | -4.32% |
| 2019-11-18 | $0.013743 | $0.013743 | $0.012931 | $0.012931 | $606.06 | -5.91% |
| 2019-11-17 | $0.013713 | $0.013743 | $0.013713 | $0.013743 | $235.97 | +0.22% |
| 2019-11-16 | $0.013591 | $0.013713 | $0.013591 | $0.013713 | $270.87 | +0.90% |
| 2019-11-15 | $0.014381 | $0.014381 | $0.013591 | $0.013591 | $894.25 | -5.49% |
| 2019-11-14 | $0.014479 | $0.014479 | $0.014381 | $0.014381 | $1.37K | -0.68% |
| 2019-11-13 | $0.013633 | $0.014479 | $0.013633 | $0.014479 | $1.52K | +6.21% |
| 2019-11-12 | $0.012983 | $0.013633 | $0.012983 | $0.013633 | $876.21 | +5.01% |
| 2019-11-11 | $0.013226 | $0.013226 | $0.012983 | $0.012983 | $384.58 | -1.84% |
| 2019-11-10 | $0.013381 | $0.013381 | $0.013226 | $0.013226 | $373.87 | -1.16% |
| 2019-11-09 | $0.012839 | $0.013381 | $0.012839 | $0.013381 | $528.01 | +4.22% |
| 2019-11-08 | $0.014417 | $0.014417 | $0.012839 | $0.012839 | $1.10K | -10.95% |
| 2019-11-07 | $0.0152 | $0.0152 | $0.014417 | $0.014417 | $1.99K | -5.15% |
| 2019-11-06 | $0.015877 | $0.015877 | $0.0152 | $0.0152 | $2.48K | -4.26% |
| 2019-11-05 | $0.017132 | $0.017132 | $0.015877 | $0.015877 | $2.86K | -7.33% |
| 2019-11-04 | $0.015936 | $0.017132 | $0.015936 | $0.017132 | $3.64K | +7.51% |
| 2019-11-03 | $0.013979 | $0.015936 | $0.013979 | $0.015936 | $2.57K | +14.00% |
| 2019-11-02 | $0.011721 | $0.013979 | $0.011721 | $0.013979 | $1.45K | +19.26% |
| 2019-11-01 | $0.010725 | $0.011721 | $0.010725 | $0.011721 | $412.24 | +9.29% |
| 2019-10-31 | $0.010761 | $0.010761 | $0.010725 | $0.010725 | $296.56 | -0.33% |
| 2019-10-30 | $0.010953 | $0.010953 | $0.010761 | $0.010761 | $508.39 | -1.75% |
| 2019-10-29 | $0.0095 | $0.010953 | $0.0095 | $0.010953 | $645.92 | +15.29% |
| 2019-10-28 | $0.010181 | $0.010181 | $0.0095 | $0.0095 | $481.30 | -6.69% |
| 2019-10-27 | $0.01053 | $0.01053 | $0.010181 | $0.010181 | $375.23 | -3.31% |
| 2019-10-26 | $0.010751 | $0.010751 | $0.01053 | $0.01053 | $1.32K | -2.06% |
| 2019-10-25 | $0.008299 | $0.010751 | $0.008299 | $0.010751 | $2.04K | +29.55% |
| 2019-10-24 | $0.008468 | $0.008468 | $0.008299 | $0.008299 | $259.13 | -2.00% |
| 2019-10-23 | $0.00937 | $0.00937 | $0.008468 | $0.008468 | $577.60 | -9.63% |
| 2019-10-22 | $0.009447 | $0.009447 | $0.00937 | $0.00937 | $532.05 | -0.82% |
| 2019-10-21 | $0.00986 | $0.00986 | $0.009447 | $0.009447 | $1.27K | -4.19% |
| 2019-10-20 | $0.00757 | $0.00986 | $0.00757 | $0.00986 | $1.26K | +30.25% |
| 2019-10-19 | $0.00854 | $0.00854 | $0.00757 | $0.00757 | $1.19K | -11.36% |
| 2019-10-18 | $0.006612 | $0.00854 | $0.006612 | $0.00854 | $1.51K | +29.16% |
| 2019-10-17 | $0.006551 | $0.006612 | $0.006551 | $0.006612 | $289.16 | +0.93% |
| 2019-10-16 | $0.005521 | $0.006551 | $0.005521 | $0.006551 | $333.71 | +18.66% |
| 2019-10-15 | $0.00522 | $0.005521 | $0.00522 | $0.005521 | $115.44 | +5.77% |
| 2019-10-14 | $0.004969 | $0.00522 | $0.004969 | $0.00522 | $38.25 | +5.05% |
| 2019-10-13 | $0.005024 | $0.005024 | $0.004969 | $0.004969 | $42.48 | -1.09% |
| 2019-10-12 | $0.004901 | $0.005024 | $0.004901 | $0.005024 | $35.20 | +2.51% |
| 2019-10-11 | $0.004901 | $0.004901 | $0.004901 | $0.004901 | $45.39 | +0.00% |
| 2019-10-10 | $0.004985 | $0.004985 | $0.004901 | $0.004901 | $77.55 | -1.69% |
| 2019-10-09 | $0.005038 | $0.005038 | $0.004985 | $0.004985 | $119.54 | -1.05% |
| 2019-10-08 | $0.004855 | $0.005038 | $0.004855 | $0.005038 | $93.09 | +3.77% |
| 2019-10-07 | $0.004376 | $0.004855 | $0.004376 | $0.004855 | $107.48 | +10.95% |
| 2019-10-06 | $0.004401 | $0.004401 | $0.004376 | $0.004376 | $37.06 | -0.57% |
| 2019-10-05 | $0.004336 | $0.004401 | $0.004336 | $0.004401 | $56.55 | +1.50% |
| 2019-10-04 | $0.004368 | $0.004368 | $0.004336 | $0.004336 | $90.75 | -0.73% |
| 2019-10-03 | $0.00449 | $0.00449 | $0.004368 | $0.004368 | $70.72 | -2.72% |
| 2019-10-02 | $0.004626 | $0.004626 | $0.00449 | $0.00449 | $245.46 | -2.94% |
| 2019-10-01 | $0.004239 | $0.004626 | $0.004239 | $0.004626 | $115.89 | +9.13% |
| 2019-09-30 | $0.00411 | $0.004239 | $0.00411 | $0.004239 | $42.73 | +3.14% |
| 2019-09-29 | $0.004225 | $0.004225 | $0.00411 | $0.00411 | $47.26 | -2.72% |
| 2019-09-28 | $0.004076 | $0.004225 | $0.004076 | $0.004225 | $50.05 | +3.66% |
| 2019-09-27 | $0.004078 | $0.004078 | $0.004076 | $0.004076 | $71.69 | -0.05% |
| 2019-09-26 | $0.004372 | $0.004372 | $0.004078 | $0.004078 | $120.66 | -6.72% |
| 2019-09-25 | $0.004323 | $0.004372 | $0.004323 | $0.004372 | $67.31 | +1.13% |
| 2019-09-24 | $0.00536 | $0.00536 | $0.004323 | $0.004323 | $154.13 | -19.35% |
| 2019-09-23 | $0.005699 | $0.005699 | $0.00536 | $0.00536 | $103.92 | -5.95% |
| 2019-09-22 | $0.006197 | $0.006197 | $0.005699 | $0.005699 | $156.71 | -8.04% |
| 2019-09-21 | $0.006299 | $0.006299 | $0.006197 | $0.006197 | $102.21 | -1.62% |
| 2019-09-20 | $0.006476 | $0.006476 | $0.006299 | $0.006299 | $159.72 | -2.73% |
| 2019-09-19 | $0.00679 | $0.00679 | $0.006476 | $0.006476 | $136.81 | -4.62% |
| 2019-09-18 | $0.0069 | $0.0069 | $0.00679 | $0.00679 | $252.97 | -1.59% |
| 2019-09-17 | $0.006842 | $0.0069 | $0.006842 | $0.0069 | $543.91 | +0.85% |
| 2019-09-16 | $0.0072 | $0.0072 | $0.006842 | $0.006842 | $342.70 | -4.97% |
| 2019-09-15 | $0.006142 | $0.0072 | $0.006142 | $0.0072 | $419.24 | +17.23% |
| 2019-09-14 | $0.006228 | $0.006228 | $0.006142 | $0.006142 | $76.32 | -1.38% |
| 2019-09-13 | $0.005835 | $0.006228 | $0.005835 | $0.006228 | $247.38 | +6.74% |
| 2019-09-12 | $0.006672 | $0.006672 | $0.005835 | $0.005835 | $405.29 | -12.54% |
| 2019-09-11 | $0.007862 | $0.007862 | $0.006672 | $0.006672 | $329.78 | -15.14% |
| 2019-09-10 | $0.00855 | $0.00855 | $0.007862 | $0.007862 | $427.83 | -8.05% |
| 2019-09-09 | $0.00855 | $0.00855 | $0.00855 | $0.00855 | $622.00 | -13.11% |
| 2019-09-08 | $0.010928 | $0.010928 | $0.00984 | $0.00984 | $802.61 | -9.96% |
| 2019-09-07 | $0.008362 | $0.010928 | $0.008362 | $0.010928 | $2.25K | +30.69% |
Frequently asked questions
What was the Chiliz price on January 1, 2019?
CHZ opened 2019-09-07 at $0.008362 and closed that day at $0.010928.
What was the highest price of Chiliz in 2019?
The highest was $0.017132 on 2019-11-04; the lowest was $0.004076 on 2019-09-27.
How much did Chiliz change in 2019?
CHZ moved -15.77% in 2019, from $0.008362 to $0.007043.
More about Chiliz
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.