Chiliz price history in 2020
In 2020 Chiliz (CHZ) went from $0.007043 on 2020-01-01 to $0.021275 on 2020-12-31, a change of +202.07%. The highest price was $0.03062 on 2020-12-29 and the lowest $0.005201 on 2020-03-16. About $1.06M was traded across the year. The best day was 2020-02-13 (+27.17%) and the worst 2020-03-12 (-52.31%).
$0.007043Open · 2020-01-01
$0.021275Close · 2020-12-31
$0.03062High · 2020-12-29
$0.005201Low · 2020-03-16
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.007043 | $0.007869 | $0.006719 | $0.007204 | $5.80K | +2.29% |
| February | $0.007204 | $0.016657 | $0.007204 | $0.01044 | $32.57K | +44.92% |
| March | $0.01044 | $0.013076 | $0.005201 | $0.006321 | $49.79K | -39.45% |
| April | $0.006321 | $0.00743 | $0.006156 | $0.00719 | $14.72K | +13.75% |
| May | $0.00719 | $0.011079 | $0.00719 | $0.010732 | $42.12K | +49.26% |
| June | $0.010732 | $0.01426 | $0.010732 | $0.011707 | $34.57K | +9.08% |
| July | $0.011707 | $0.014046 | $0.011273 | $0.014046 | $25.91K | +19.98% |
| August | $0.013413 | $0.020152 | $0.012649 | $0.01483 | $73.10K | +10.56% |
| September | $0.01483 | $0.015231 | $0.01025 | $0.011567 | $22.88K | -22.00% |
| October | $0.011567 | $0.011567 | $0.009405 | $0.009405 | $12.34K | -18.69% |
| November | $0.009405 | $0.013422 | $0.00939 | $0.012177 | $23.19K | +29.47% |
| December | $0.012177 | $0.03062 | $0.012001 | $0.021275 | $720.74K | +74.71% |
Every day of 2020
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2020-12-31 | $0.02292 | $0.02292 | $0.019108 | $0.021275 | $123.98K | -7.38% |
| 2020-12-30 | $0.028426 | $0.029083 | $0.02155 | $0.02297 | $162.71K | -19.31% |
| 2020-12-29 | $0.027466 | $0.03062 | $0.027322 | $0.028468 | $91.62K | +2.86% |
| 2020-12-28 | $0.0240 | $0.0290 | $0.02315 | $0.027676 | $50.83K | +15.71% |
| 2020-12-27 | $0.0212 | $0.023918 | $0.02013 | $0.023918 | $57.13K | +13.19% |
| 2020-12-26 | $0.019158 | $0.02234 | $0.018903 | $0.021131 | $39.40K | +10.23% |
| 2020-12-25 | $0.018806 | $0.019821 | $0.018373 | $0.01917 | $22.33K | +1.68% |
| 2020-12-24 | $0.0190 | $0.01995 | $0.01799 | $0.018854 | $38.28K | +4.22% |
| 2020-12-23 | $0.01739 | $0.018091 | $0.01739 | $0.018091 | $26.16K | +4.03% |
| 2020-12-22 | $0.018859 | $0.018859 | $0.01739 | $0.01739 | $10.40K | -7.79% |
| 2020-12-21 | $0.01581 | $0.018859 | $0.01581 | $0.018859 | $44.43K | +19.29% |
| 2020-12-20 | $0.016126 | $0.016126 | $0.01581 | $0.01581 | $4.18K | -1.96% |
| 2020-12-19 | $0.014742 | $0.016126 | $0.014742 | $0.016126 | $6.51K | +9.39% |
| 2020-12-18 | $0.014515 | $0.014742 | $0.014515 | $0.014742 | $2.02K | +1.56% |
| 2020-12-17 | $0.014462 | $0.014515 | $0.014462 | $0.014515 | $2.95K | +0.37% |
| 2020-12-16 | $0.014994 | $0.014994 | $0.014462 | $0.014462 | $3.33K | -3.55% |
| 2020-12-15 | $0.014706 | $0.014994 | $0.014706 | $0.014994 | $8.29K | +1.96% |
| 2020-12-14 | $0.012615 | $0.014706 | $0.012615 | $0.014706 | $15.24K | +16.58% |
| 2020-12-13 | $0.012379 | $0.012615 | $0.012379 | $0.012615 | $370.43 | +1.91% |
| 2020-12-12 | $0.012387 | $0.012387 | $0.012379 | $0.012379 | $562.98 | -0.06% |
| 2020-12-11 | $0.012001 | $0.012387 | $0.012001 | $0.012387 | $690.06 | +3.22% |
| 2020-12-10 | $0.012159 | $0.012159 | $0.012001 | $0.012001 | $421.61 | -1.30% |
| 2020-12-09 | $0.012159 | $0.012159 | $0.012159 | $0.012159 | $706.42 | -0.82% |
| 2020-12-08 | $0.012766 | $0.012766 | $0.01226 | $0.01226 | $625.94 | -3.96% |
| 2020-12-07 | $0.012704 | $0.012766 | $0.012704 | $0.012766 | $731.38 | +0.49% |
| 2020-12-06 | $0.0127 | $0.012704 | $0.0127 | $0.012704 | $315.78 | +0.03% |
| 2020-12-05 | $0.012229 | $0.0127 | $0.012229 | $0.0127 | $422.30 | +3.85% |
| 2020-12-04 | $0.013052 | $0.013052 | $0.012229 | $0.012229 | $1.05K | -6.31% |
| 2020-12-03 | $0.012915 | $0.013052 | $0.012915 | $0.013052 | $1.09K | +1.06% |
| 2020-12-02 | $0.012092 | $0.012915 | $0.012092 | $0.012915 | $2.67K | +6.81% |
| 2020-12-01 | $0.012177 | $0.012177 | $0.012092 | $0.012092 | $1.28K | -0.70% |
| 2020-11-30 | $0.011662 | $0.012177 | $0.011662 | $0.012177 | $1.72K | +4.42% |
| 2020-11-29 | $0.01178 | $0.01178 | $0.011662 | $0.011662 | $471.78 | -1.00% |
| 2020-11-28 | $0.011585 | $0.01178 | $0.011585 | $0.01178 | $622.88 | +1.68% |
| 2020-11-27 | $0.011964 | $0.011964 | $0.011585 | $0.011585 | $707.44 | -3.17% |
| 2020-11-26 | $0.013422 | $0.013422 | $0.011964 | $0.011964 | $1.66K | -10.86% |
| 2020-11-25 | $0.01252 | $0.013422 | $0.01252 | $0.013422 | $4.08K | +7.20% |
| 2020-11-24 | $0.011968 | $0.01252 | $0.011968 | $0.01252 | $2.41K | +4.61% |
| 2020-11-23 | $0.011144 | $0.011968 | $0.011144 | $0.011968 | $1.68K | +7.39% |
| 2020-11-22 | $0.011551 | $0.011551 | $0.011144 | $0.011144 | $820.54 | -3.52% |
| 2020-11-21 | $0.010969 | $0.011551 | $0.010969 | $0.011551 | $969.12 | +5.31% |
| 2020-11-20 | $0.010566 | $0.010969 | $0.010566 | $0.010969 | $473.04 | +3.81% |
| 2020-11-19 | $0.010581 | $0.010581 | $0.010566 | $0.010566 | $399.23 | -0.14% |
| 2020-11-18 | $0.010973 | $0.010973 | $0.010581 | $0.010581 | $537.33 | -3.57% |
| 2020-11-17 | $0.011027 | $0.011027 | $0.010973 | $0.010973 | $390.16 | -0.49% |
| 2020-11-16 | $0.010571 | $0.011027 | $0.010571 | $0.011027 | $366.22 | +4.31% |
| 2020-11-15 | $0.01077 | $0.01077 | $0.010571 | $0.010571 | $168.90 | -1.85% |
| 2020-11-14 | $0.010975 | $0.010975 | $0.01077 | $0.01077 | $211.79 | -1.87% |
| 2020-11-13 | $0.010596 | $0.010975 | $0.010596 | $0.010975 | $571.35 | +3.58% |
| 2020-11-12 | $0.010738 | $0.010738 | $0.010596 | $0.010596 | $284.83 | -1.32% |
| 2020-11-11 | $0.010882 | $0.010882 | $0.010738 | $0.010738 | $361.03 | -1.32% |
| 2020-11-10 | $0.010747 | $0.010882 | $0.010747 | $0.010882 | $729.88 | +1.26% |
| 2020-11-09 | $0.010434 | $0.010747 | $0.010434 | $0.010747 | $408.02 | +3.00% |
| 2020-11-08 | $0.01001 | $0.010434 | $0.01001 | $0.010434 | $268.75 | +4.24% |
| 2020-11-07 | $0.010453 | $0.010453 | $0.01001 | $0.01001 | $735.49 | -4.24% |
| 2020-11-06 | $0.009762 | $0.010453 | $0.009762 | $0.010453 | $757.22 | +7.08% |
| 2020-11-05 | $0.009651 | $0.009762 | $0.009651 | $0.009762 | $347.07 | +1.15% |
| 2020-11-04 | $0.00939 | $0.009651 | $0.00939 | $0.009651 | $211.88 | +2.78% |
| 2020-11-03 | $0.009411 | $0.009411 | $0.00939 | $0.00939 | $344.67 | -0.22% |
| 2020-11-02 | $0.009515 | $0.009515 | $0.009411 | $0.009411 | $317.80 | -1.09% |
| 2020-11-01 | $0.009405 | $0.009515 | $0.009405 | $0.009515 | $162.08 | +1.17% |
| 2020-10-31 | $0.009484 | $0.009484 | $0.009405 | $0.009405 | $164.05 | -0.83% |
| 2020-10-30 | $0.0096 | $0.0096 | $0.009484 | $0.009484 | $602.26 | -1.21% |
| 2020-10-29 | $0.009938 | $0.009938 | $0.0096 | $0.0096 | $267.15 | -3.40% |
| 2020-10-28 | $0.010255 | $0.010255 | $0.009938 | $0.009938 | $482.35 | -3.09% |
| 2020-10-27 | $0.010381 | $0.010381 | $0.010255 | $0.010255 | $387.90 | -1.21% |
| 2020-10-26 | $0.01057 | $0.01057 | $0.010381 | $0.010381 | $306.11 | -1.79% |
| 2020-10-25 | $0.010867 | $0.010867 | $0.01057 | $0.01057 | $336.55 | -2.73% |
| 2020-10-24 | $0.010675 | $0.010867 | $0.010675 | $0.010867 | $373.53 | +1.80% |
| 2020-10-23 | $0.010825 | $0.010825 | $0.010675 | $0.010675 | $298.47 | -1.39% |
| 2020-10-22 | $0.010453 | $0.010825 | $0.010453 | $0.010825 | $435.16 | +3.56% |
| 2020-10-21 | $0.010394 | $0.010453 | $0.010394 | $0.010453 | $414.29 | +0.57% |
| 2020-10-20 | $0.010622 | $0.010622 | $0.010394 | $0.010394 | $366.19 | -2.15% |
| 2020-10-19 | $0.010721 | $0.010721 | $0.010622 | $0.010622 | $253.48 | -0.92% |
| 2020-10-18 | $0.010619 | $0.010721 | $0.010619 | $0.010721 | $156.01 | +0.96% |
| 2020-10-17 | $0.01055 | $0.010619 | $0.01055 | $0.010619 | $91.26 | +0.65% |
| 2020-10-16 | $0.010685 | $0.010685 | $0.01055 | $0.01055 | $321.03 | -1.26% |
| 2020-10-15 | $0.010855 | $0.010855 | $0.010685 | $0.010685 | $283.57 | -1.57% |
| 2020-10-14 | $0.010934 | $0.010934 | $0.010855 | $0.010855 | $211.89 | -0.72% |
| 2020-10-13 | $0.011119 | $0.011119 | $0.010934 | $0.010934 | $525.20 | -1.66% |
| 2020-10-12 | $0.011126 | $0.011126 | $0.011119 | $0.011119 | $383.91 | -0.06% |
| 2020-10-11 | $0.011185 | $0.011185 | $0.011126 | $0.011126 | $313.13 | -0.53% |
| 2020-10-10 | $0.011129 | $0.011185 | $0.011129 | $0.011185 | $919.95 | +0.50% |
| 2020-10-09 | $0.010573 | $0.011129 | $0.010573 | $0.011129 | $550.45 | +5.26% |
| 2020-10-08 | $0.010327 | $0.010573 | $0.010327 | $0.010573 | $322.68 | +2.38% |
| 2020-10-07 | $0.010346 | $0.010346 | $0.010327 | $0.010327 | $550.32 | -0.18% |
| 2020-10-06 | $0.010346 | $0.010346 | $0.010346 | $0.010346 | $539.96 | -6.06% |
| 2020-10-05 | $0.0110 | $0.011013 | $0.0110 | $0.011013 | $650.04 | +0.12% |
| 2020-10-04 | $0.010795 | $0.0110 | $0.010795 | $0.0110 | $185.90 | +1.90% |
| 2020-10-03 | $0.010611 | $0.010795 | $0.010611 | $0.010795 | $259.52 | +1.73% |
| 2020-10-02 | $0.01115 | $0.01115 | $0.010611 | $0.010611 | $417.64 | -4.83% |
| 2020-10-01 | $0.011567 | $0.011567 | $0.01115 | $0.01115 | $972.82 | -3.61% |
| 2020-09-30 | $0.011072 | $0.011567 | $0.011072 | $0.011567 | $2.17K | +4.47% |
| 2020-09-29 | $0.010904 | $0.011072 | $0.010904 | $0.011072 | $164.05 | +1.54% |
| 2020-09-28 | $0.011002 | $0.011002 | $0.010904 | $0.010904 | $326.29 | -0.89% |
| 2020-09-27 | $0.011252 | $0.011252 | $0.011002 | $0.011002 | $308.25 | -2.22% |
| 2020-09-26 | $0.011218 | $0.011252 | $0.011218 | $0.011252 | $237.90 | +0.30% |
| 2020-09-25 | $0.011387 | $0.011387 | $0.011218 | $0.011218 | $307.92 | -1.48% |
| 2020-09-24 | $0.01025 | $0.011387 | $0.01025 | $0.011387 | $435.03 | +11.09% |
| 2020-09-23 | $0.011254 | $0.011254 | $0.01025 | $0.01025 | $558.60 | -8.92% |
| 2020-09-22 | $0.010859 | $0.011254 | $0.010859 | $0.011254 | $460.42 | +3.64% |
| 2020-09-21 | $0.011523 | $0.011523 | $0.010859 | $0.010859 | $510.16 | -5.76% |
| 2020-09-20 | $0.011523 | $0.011523 | $0.011523 | $0.011523 | $260.29 | -4.60% |
| 2020-09-19 | $0.012217 | $0.012217 | $0.012079 | $0.012079 | $406.45 | -1.13% |
| 2020-09-18 | $0.01269 | $0.01269 | $0.012217 | $0.012217 | $509.32 | -3.73% |
| 2020-09-17 | $0.012318 | $0.01269 | $0.012318 | $0.01269 | $442.96 | +3.02% |
| 2020-09-16 | $0.012823 | $0.012823 | $0.012318 | $0.012318 | $703.12 | -3.94% |
| 2020-09-15 | $0.013414 | $0.013414 | $0.012823 | $0.012823 | $1.02K | -4.41% |
| 2020-09-14 | $0.013414 | $0.013414 | $0.013414 | $0.013414 | $1.43K | +10.06% |
| 2020-09-13 | $0.013047 | $0.013047 | $0.012188 | $0.012188 | $567.03 | -6.58% |
| 2020-09-12 | $0.012467 | $0.013047 | $0.012467 | $0.013047 | $940.50 | +4.65% |
| 2020-09-11 | $0.012482 | $0.012482 | $0.012467 | $0.012467 | $574.53 | -0.12% |
| 2020-09-10 | $0.012177 | $0.012482 | $0.012177 | $0.012482 | $711.99 | +2.50% |
| 2020-09-09 | $0.011137 | $0.012177 | $0.011137 | $0.012177 | $1.59K | +9.34% |
| 2020-09-08 | $0.011216 | $0.011216 | $0.011137 | $0.011137 | $618.59 | -0.70% |
| 2020-09-07 | $0.010923 | $0.011216 | $0.010923 | $0.011216 | $770.15 | +2.68% |
| 2020-09-06 | $0.010568 | $0.010923 | $0.010568 | $0.010923 | $949.18 | +3.36% |
| 2020-09-05 | $0.012145 | $0.012145 | $0.010568 | $0.010568 | $965.46 | -12.98% |
| 2020-09-04 | $0.011115 | $0.012145 | $0.011115 | $0.012145 | $873.55 | +9.27% |
| 2020-09-03 | $0.014239 | $0.014239 | $0.011115 | $0.011115 | $1.28K | -21.94% |
| 2020-09-02 | $0.014239 | $0.014239 | $0.014239 | $0.014239 | $922.28 | -6.51% |
| 2020-09-01 | $0.01483 | $0.015231 | $0.01483 | $0.015231 | $1.86K | +2.70% |
| 2020-08-31 | $0.015036 | $0.015036 | $0.01483 | $0.01483 | $849.02 | -1.37% |
| 2020-08-30 | $0.014909 | $0.015036 | $0.014909 | $0.015036 | $912.56 | +0.85% |
| 2020-08-29 | $0.014909 | $0.014909 | $0.014909 | $0.014909 | $876.88 | -2.68% |
| 2020-08-28 | $0.01443 | $0.015319 | $0.01443 | $0.015319 | $1.13K | +6.16% |
| 2020-08-27 | $0.015554 | $0.015554 | $0.01443 | $0.01443 | $1.20K | -7.23% |
| 2020-08-26 | $0.015527 | $0.015554 | $0.015527 | $0.015554 | $1.07K | +0.17% |
| 2020-08-25 | $0.017227 | $0.017227 | $0.015527 | $0.015527 | $1.86K | -9.87% |
| 2020-08-24 | $0.016871 | $0.017227 | $0.016871 | $0.017227 | $1.23K | +2.11% |
| 2020-08-23 | $0.017277 | $0.017277 | $0.016871 | $0.016871 | $682.74 | -2.35% |
| 2020-08-22 | $0.016454 | $0.017277 | $0.016454 | $0.017277 | $1.41K | +5.00% |
| 2020-08-21 | $0.017875 | $0.017875 | $0.016454 | $0.016454 | $5.22K | -7.95% |
| 2020-08-20 | $0.016162 | $0.017875 | $0.016162 | $0.017875 | $1.97K | +10.60% |
| 2020-08-19 | $0.018226 | $0.018226 | $0.016162 | $0.016162 | $3.24K | -11.32% |
| 2020-08-18 | $0.020152 | $0.020152 | $0.018226 | $0.018226 | $8.90K | -9.56% |
| 2020-08-17 | $0.019559 | $0.020152 | $0.019559 | $0.020152 | $3.63K | +3.03% |
| 2020-08-16 | $0.018525 | $0.019559 | $0.018525 | $0.019559 | $2.86K | +5.58% |
| 2020-08-15 | $0.018525 | $0.018525 | $0.018525 | $0.018525 | $2.72K | -6.35% |
| 2020-08-14 | $0.018179 | $0.019782 | $0.018179 | $0.019782 | $6.72K | +8.82% |
| 2020-08-13 | $0.015973 | $0.018179 | $0.015973 | $0.018179 | $7.93K | +13.81% |
| 2020-08-12 | $0.014171 | $0.015973 | $0.014171 | $0.015973 | $3.13K | +12.72% |
| 2020-08-11 | $0.014344 | $0.014344 | $0.014171 | $0.014171 | $1.94K | -1.21% |
| 2020-08-10 | $0.013946 | $0.014344 | $0.013946 | $0.014344 | $2.20K | +2.85% |
| 2020-08-09 | $0.013325 | $0.013946 | $0.013325 | $0.013946 | $1.61K | +4.66% |
| 2020-08-08 | $0.013008 | $0.013325 | $0.013008 | $0.013325 | $996.70 | +2.44% |
| 2020-08-07 | $0.01324 | $0.01324 | $0.013008 | $0.013008 | $934.58 | -1.75% |
| 2020-08-06 | $0.013296 | $0.013296 | $0.01324 | $0.01324 | $1.35K | -0.42% |
| 2020-08-05 | $0.013287 | $0.013296 | $0.013287 | $0.013296 | $1.05K | +0.07% |
| 2020-08-04 | $0.013057 | $0.013287 | $0.013057 | $0.013287 | $1.49K | +1.76% |
| 2020-08-03 | $0.012649 | $0.013057 | $0.012649 | $0.013057 | $1.20K | +3.23% |
| 2020-08-02 | $0.013413 | $0.013413 | $0.012649 | $0.012649 | $1.11K | -5.70% |
| 2020-08-01 | $0.013413 | $0.013413 | $0.013413 | $0.013413 | $1.70K | -4.51% |
| 2020-07-31 | $0.012966 | $0.014046 | $0.012966 | $0.014046 | $7.69K | +8.33% |
| 2020-07-30 | $0.012108 | $0.012966 | $0.012108 | $0.012966 | $2.84K | +7.09% |
| 2020-07-29 | $0.01191 | $0.012108 | $0.01191 | $0.012108 | $867.30 | +1.66% |
| 2020-07-28 | $0.011551 | $0.01191 | $0.011551 | $0.01191 | $822.14 | +3.11% |
| 2020-07-27 | $0.011733 | $0.011733 | $0.011551 | $0.011551 | $1.09K | -1.55% |
| 2020-07-26 | $0.011834 | $0.011834 | $0.011733 | $0.011733 | $366.65 | -0.85% |
| 2020-07-25 | $0.011848 | $0.011848 | $0.011834 | $0.011834 | $358.16 | -0.12% |
| 2020-07-24 | $0.012015 | $0.012015 | $0.011848 | $0.011848 | $168.99 | -1.39% |
| 2020-07-23 | $0.012088 | $0.012088 | $0.012015 | $0.012015 | $443.05 | -0.60% |
| 2020-07-22 | $0.012018 | $0.012088 | $0.012018 | $0.012088 | $442.99 | +0.58% |
| 2020-07-21 | $0.011922 | $0.012018 | $0.011922 | $0.012018 | $210.55 | +0.81% |
| 2020-07-20 | $0.011972 | $0.011972 | $0.011922 | $0.011922 | $389.06 | -0.42% |
| 2020-07-19 | $0.012109 | $0.012109 | $0.011972 | $0.011972 | $978.01 | -1.13% |
| 2020-07-18 | $0.012158 | $0.012158 | $0.012109 | $0.012109 | $137.21 | -0.40% |
| 2020-07-17 | $0.01199 | $0.012158 | $0.01199 | $0.012158 | $247.74 | +1.40% |
| 2020-07-16 | $0.012431 | $0.012431 | $0.01199 | $0.01199 | $648.29 | -3.55% |
| 2020-07-15 | $0.012375 | $0.012431 | $0.012375 | $0.012431 | $791.70 | +0.45% |
| 2020-07-14 | $0.012304 | $0.012375 | $0.012304 | $0.012375 | $497.57 | +0.58% |
| 2020-07-13 | $0.012369 | $0.012369 | $0.012304 | $0.012304 | $984.10 | -0.53% |
| 2020-07-12 | $0.012471 | $0.012471 | $0.012369 | $0.012369 | $231.01 | -0.82% |
| 2020-07-11 | $0.012627 | $0.012627 | $0.012471 | $0.012471 | $315.34 | -1.24% |
| 2020-07-10 | $0.012182 | $0.012627 | $0.012182 | $0.012627 | $963.79 | +3.65% |
| 2020-07-09 | $0.012204 | $0.012204 | $0.012182 | $0.012182 | $1.05K | -0.18% |
| 2020-07-08 | $0.011958 | $0.012204 | $0.011958 | $0.012204 | $739.38 | +2.06% |
| 2020-07-07 | $0.012043 | $0.012043 | $0.011958 | $0.011958 | $448.04 | -0.71% |
| 2020-07-06 | $0.011643 | $0.012043 | $0.011643 | $0.012043 | $313.55 | +3.44% |
| 2020-07-05 | $0.011522 | $0.011643 | $0.011522 | $0.011643 | $389.97 | +1.05% |
| 2020-07-04 | $0.011273 | $0.011522 | $0.011273 | $0.011522 | $306.30 | +2.21% |
| 2020-07-03 | $0.011368 | $0.011368 | $0.011273 | $0.011273 | $384.30 | -0.84% |
| 2020-07-02 | $0.011928 | $0.011928 | $0.011368 | $0.011368 | $388.33 | -4.69% |
| 2020-07-01 | $0.011707 | $0.011928 | $0.011707 | $0.011928 | $396.57 | +1.89% |
| 2020-06-30 | $0.012033 | $0.012033 | $0.011707 | $0.011707 | $280.50 | -2.71% |
| 2020-06-29 | $0.011736 | $0.012033 | $0.011736 | $0.012033 | $422.97 | +2.53% |
| 2020-06-28 | $0.011461 | $0.011736 | $0.011461 | $0.011736 | $443.89 | +2.40% |
| 2020-06-27 | $0.012209 | $0.012209 | $0.011461 | $0.011461 | $455.78 | -6.13% |
| 2020-06-26 | $0.012667 | $0.012667 | $0.012209 | $0.012209 | $558.44 | -3.62% |
| 2020-06-25 | $0.013014 | $0.013014 | $0.012667 | $0.012667 | $622.95 | -2.67% |
| 2020-06-24 | $0.014056 | $0.014056 | $0.013014 | $0.013014 | $2.11K | -7.41% |
| 2020-06-23 | $0.013937 | $0.014056 | $0.013937 | $0.014056 | $811.91 | +0.85% |
| 2020-06-22 | $0.01406 | $0.01406 | $0.013937 | $0.013937 | $4.30K | -0.87% |
| 2020-06-21 | $0.013314 | $0.01406 | $0.013314 | $0.01406 | $936.73 | +5.60% |
| 2020-06-20 | $0.013698 | $0.013698 | $0.013314 | $0.013314 | $1.28K | -2.80% |
| 2020-06-19 | $0.01426 | $0.01426 | $0.013698 | $0.013698 | $1.40K | -3.94% |
| 2020-06-18 | $0.01315 | $0.01426 | $0.01315 | $0.01426 | $2.20K | +8.44% |
| 2020-06-17 | $0.012941 | $0.01315 | $0.012941 | $0.01315 | $1.41K | +1.62% |
| 2020-06-16 | $0.011879 | $0.012941 | $0.011879 | $0.012941 | $2.67K | +8.94% |
| 2020-06-15 | $0.011655 | $0.011879 | $0.011655 | $0.011879 | $795.76 | +1.92% |
| 2020-06-14 | $0.012311 | $0.012311 | $0.011655 | $0.011655 | $418.27 | -5.33% |
| 2020-06-13 | $0.011903 | $0.012311 | $0.011903 | $0.012311 | $537.57 | +3.43% |
| 2020-06-12 | $0.01128 | $0.011903 | $0.01128 | $0.011903 | $641.40 | +5.52% |
| 2020-06-11 | $0.012445 | $0.012445 | $0.01128 | $0.01128 | $1.23K | -9.36% |
| 2020-06-10 | $0.012532 | $0.012532 | $0.012445 | $0.012445 | $727.66 | -0.69% |
| 2020-06-09 | $0.012234 | $0.012532 | $0.012234 | $0.012532 | $952.66 | +2.44% |
| 2020-06-08 | $0.012125 | $0.012234 | $0.012125 | $0.012234 | $420.52 | +0.90% |
| 2020-06-07 | $0.012167 | $0.012167 | $0.012125 | $0.012125 | $827.60 | -0.35% |
| 2020-06-06 | $0.012386 | $0.012386 | $0.012167 | $0.012167 | $797.10 | -1.77% |
| 2020-06-05 | $0.012422 | $0.012422 | $0.012386 | $0.012386 | $1.48K | -0.29% |
| 2020-06-04 | $0.012106 | $0.012422 | $0.012106 | $0.012422 | $1.06K | +2.61% |
| 2020-06-03 | $0.011545 | $0.012106 | $0.011545 | $0.012106 | $1.84K | +4.86% |
| 2020-06-02 | $0.0113 | $0.011545 | $0.0113 | $0.011545 | $2.06K | +2.17% |
| 2020-06-01 | $0.010732 | $0.0113 | $0.010732 | $0.0113 | $869.73 | +5.29% |
| 2020-05-31 | $0.011079 | $0.011079 | $0.010732 | $0.010732 | $1.50K | -3.13% |
| 2020-05-30 | $0.010961 | $0.011079 | $0.010961 | $0.011079 | $1.16K | +1.08% |
| 2020-05-29 | $0.010147 | $0.010961 | $0.010147 | $0.010961 | $1.88K | +8.02% |
| 2020-05-28 | $0.009902 | $0.010147 | $0.009902 | $0.010147 | $935.50 | +2.47% |
| 2020-05-27 | $0.009897 | $0.009902 | $0.009897 | $0.009902 | $915.64 | +0.05% |
| 2020-05-26 | $0.009916 | $0.009916 | $0.009897 | $0.009897 | $1.11K | -0.19% |
| 2020-05-25 | $0.009136 | $0.009916 | $0.009136 | $0.009916 | $1.39K | +8.54% |
| 2020-05-24 | $0.009457 | $0.009457 | $0.009136 | $0.009136 | $726.09 | -3.39% |
| 2020-05-23 | $0.009499 | $0.009499 | $0.009457 | $0.009457 | $261.83 | -0.44% |
| 2020-05-22 | $0.008996 | $0.009499 | $0.008996 | $0.009499 | $408.77 | +5.59% |
| 2020-05-21 | $0.009636 | $0.009636 | $0.008996 | $0.008996 | $535.73 | -6.64% |
| 2020-05-20 | $0.00958 | $0.009636 | $0.00958 | $0.009636 | $735.74 | +0.58% |
| 2020-05-19 | $0.009601 | $0.009601 | $0.00958 | $0.00958 | $360.95 | -0.22% |
| 2020-05-18 | $0.009601 | $0.009601 | $0.009601 | $0.009601 | $670.34 | +0.00% |
| 2020-05-17 | $0.009771 | $0.009771 | $0.009601 | $0.009601 | $524.67 | -1.74% |
| 2020-05-16 | $0.00932 | $0.009771 | $0.00932 | $0.009771 | $568.88 | +4.84% |
| 2020-05-15 | $0.009804 | $0.009804 | $0.00932 | $0.00932 | $676.49 | -4.94% |
| 2020-05-14 | $0.010053 | $0.010053 | $0.009804 | $0.009804 | $1.11K | -2.48% |
| 2020-05-13 | $0.009113 | $0.010053 | $0.009113 | $0.010053 | $1.50K | +10.31% |
| 2020-05-12 | $0.008632 | $0.009113 | $0.008632 | $0.009113 | $869.61 | +5.57% |
| 2020-05-11 | $0.00834 | $0.008632 | $0.00834 | $0.008632 | $1.28K | +3.50% |
| 2020-05-10 | $0.00926 | $0.00926 | $0.00834 | $0.00834 | $1.30K | -9.94% |
| 2020-05-09 | $0.009896 | $0.009896 | $0.00926 | $0.00926 | $1.19K | -6.43% |
| 2020-05-08 | $0.00989 | $0.009896 | $0.00989 | $0.009896 | $1.73K | +0.06% |
| 2020-05-07 | $0.010384 | $0.010384 | $0.00989 | $0.00989 | $7.81K | -4.76% |
| 2020-05-06 | $0.009371 | $0.010384 | $0.009371 | $0.010384 | $5.18K | +10.81% |
| 2020-05-05 | $0.008507 | $0.009371 | $0.008507 | $0.009371 | $2.55K | +10.16% |
| 2020-05-04 | $0.007627 | $0.008507 | $0.007627 | $0.008507 | $1.65K | +11.54% |
| 2020-05-03 | $0.007925 | $0.007925 | $0.007627 | $0.007627 | $514.64 | -3.76% |
| 2020-05-02 | $0.007504 | $0.007925 | $0.007504 | $0.007925 | $748.85 | +5.61% |
| 2020-05-01 | $0.00719 | $0.007504 | $0.00719 | $0.007504 | $326.70 | +4.37% |
| 2020-04-30 | $0.00743 | $0.00743 | $0.00719 | $0.00719 | $735.55 | -3.23% |
| 2020-04-29 | $0.007262 | $0.00743 | $0.007262 | $0.00743 | $878.26 | +2.31% |
| 2020-04-28 | $0.007106 | $0.007262 | $0.007106 | $0.007262 | $455.65 | +2.20% |
| 2020-04-27 | $0.006837 | $0.007106 | $0.006837 | $0.007106 | $1.02K | +3.93% |
| 2020-04-26 | $0.006787 | $0.006837 | $0.006787 | $0.006837 | $361.07 | +0.74% |
| 2020-04-25 | $0.006705 | $0.006787 | $0.006705 | $0.006787 | $265.27 | +1.22% |
| 2020-04-24 | $0.006756 | $0.006756 | $0.006705 | $0.006705 | $313.94 | -0.75% |
| 2020-04-23 | $0.006572 | $0.006756 | $0.006572 | $0.006756 | $510.65 | +2.80% |
| 2020-04-22 | $0.00637 | $0.006572 | $0.00637 | $0.006572 | $130.65 | +3.17% |
| 2020-04-21 | $0.00633 | $0.00637 | $0.00633 | $0.00637 | $195.32 | +0.63% |
| 2020-04-20 | $0.0067 | $0.0067 | $0.00633 | $0.00633 | $322.05 | -5.52% |
| 2020-04-19 | $0.006894 | $0.006894 | $0.0067 | $0.0067 | $223.55 | -2.81% |
| 2020-04-18 | $0.006776 | $0.006894 | $0.006776 | $0.006894 | $592.06 | +1.74% |
| 2020-04-17 | $0.006806 | $0.006806 | $0.006776 | $0.006776 | $2.28K | -0.44% |
| 2020-04-16 | $0.006156 | $0.006806 | $0.006156 | $0.006806 | $404.43 | +10.56% |
| 2020-04-15 | $0.006524 | $0.006524 | $0.006156 | $0.006156 | $243.95 | -5.64% |
| 2020-04-14 | $0.0067 | $0.0067 | $0.006524 | $0.006524 | $248.57 | -2.63% |
| 2020-04-13 | $0.006324 | $0.0067 | $0.006324 | $0.0067 | $392.19 | +5.95% |
| 2020-04-12 | $0.006261 | $0.006324 | $0.006261 | $0.006324 | $173.21 | +1.01% |
| 2020-04-11 | $0.006274 | $0.006274 | $0.006261 | $0.006261 | $113.71 | -0.21% |
| 2020-04-10 | $0.006274 | $0.006274 | $0.006274 | $0.006274 | $296.10 | -10.49% |
| 2020-04-09 | $0.006861 | $0.007009 | $0.006861 | $0.007009 | $249.38 | +2.16% |
| 2020-04-08 | $0.006866 | $0.006866 | $0.006861 | $0.006861 | $155.22 | -0.07% |
| 2020-04-07 | $0.00692 | $0.00692 | $0.006866 | $0.006866 | $310.21 | -0.78% |
| 2020-04-06 | $0.006507 | $0.00692 | $0.006507 | $0.00692 | $701.17 | +6.35% |
| 2020-04-05 | $0.006833 | $0.006833 | $0.006507 | $0.006507 | $250.49 | -4.77% |
| 2020-04-04 | $0.00684 | $0.00684 | $0.006833 | $0.006833 | $268.15 | -0.10% |
| 2020-04-03 | $0.006524 | $0.00684 | $0.006524 | $0.00684 | $1.87K | +4.84% |
| 2020-04-02 | $0.006514 | $0.006524 | $0.006514 | $0.006524 | $556.53 | +0.15% |
| 2020-04-01 | $0.006321 | $0.006514 | $0.006321 | $0.006514 | $200.78 | +3.05% |
| 2020-03-31 | $0.006334 | $0.006334 | $0.006321 | $0.006321 | $147.68 | -0.21% |
| 2020-03-30 | $0.006096 | $0.006334 | $0.006096 | $0.006334 | $476.44 | +3.90% |
| 2020-03-29 | $0.006361 | $0.006361 | $0.006096 | $0.006096 | $110.33 | -4.17% |
| 2020-03-28 | $0.006422 | $0.006422 | $0.006361 | $0.006361 | $232.05 | -0.95% |
| 2020-03-27 | $0.006677 | $0.006677 | $0.006422 | $0.006422 | $681.07 | -3.82% |
| 2020-03-26 | $0.006178 | $0.006677 | $0.006178 | $0.006677 | $219.31 | +8.08% |
| 2020-03-25 | $0.006216 | $0.006216 | $0.006178 | $0.006178 | $92.57 | -0.61% |
| 2020-03-24 | $0.006083 | $0.006216 | $0.006083 | $0.006216 | $185.25 | +2.19% |
| 2020-03-23 | $0.005368 | $0.006083 | $0.005368 | $0.006083 | $137.44 | +13.32% |
| 2020-03-22 | $0.006014 | $0.006014 | $0.005368 | $0.005368 | $119.71 | -10.74% |
| 2020-03-21 | $0.006072 | $0.006072 | $0.006014 | $0.006014 | $177.62 | -0.96% |
| 2020-03-20 | $0.006343 | $0.006343 | $0.006072 | $0.006072 | $448.06 | -4.27% |
| 2020-03-19 | $0.005274 | $0.006343 | $0.005274 | $0.006343 | $816.72 | +20.27% |
| 2020-03-18 | $0.005741 | $0.005741 | $0.005274 | $0.005274 | $378.07 | -8.13% |
| 2020-03-17 | $0.005201 | $0.005741 | $0.005201 | $0.005741 | $220.47 | +10.38% |
| 2020-03-16 | $0.005201 | $0.005201 | $0.005201 | $0.005201 | $350.07 | -10.33% |
| 2020-03-15 | $0.005685 | $0.0058 | $0.005685 | $0.0058 | $201.03 | +2.02% |
| 2020-03-14 | $0.006167 | $0.006167 | $0.005685 | $0.005685 | $214.62 | -7.82% |
| 2020-03-13 | $0.005239 | $0.006167 | $0.005239 | $0.006167 | $670.06 | +17.71% |
| 2020-03-12 | $0.010986 | $0.010986 | $0.005239 | $0.005239 | $13.97K | -52.31% |
| 2020-03-11 | $0.010689 | $0.010986 | $0.010689 | $0.010986 | $2.53K | +2.78% |
| 2020-03-10 | $0.010331 | $0.010689 | $0.010331 | $0.010689 | $2.32K | +3.47% |
| 2020-03-09 | $0.010482 | $0.010482 | $0.010331 | $0.010331 | $3.46K | -1.44% |
| 2020-03-08 | $0.012429 | $0.012429 | $0.010482 | $0.010482 | $3.42K | -15.66% |
| 2020-03-07 | $0.013076 | $0.013076 | $0.012429 | $0.012429 | $6.62K | -4.95% |
| 2020-03-06 | $0.012884 | $0.013076 | $0.012884 | $0.013076 | $5.89K | +1.49% |
| 2020-03-05 | $0.012898 | $0.012898 | $0.012884 | $0.012884 | $1.48K | -0.11% |
| 2020-03-04 | $0.011935 | $0.012898 | $0.011935 | $0.012898 | $1.66K | +8.07% |
| 2020-03-03 | $0.011899 | $0.011935 | $0.011899 | $0.011935 | $772.60 | +0.30% |
| 2020-03-02 | $0.01203 | $0.01203 | $0.011899 | $0.011899 | $1.05K | -1.09% |
| 2020-03-01 | $0.01044 | $0.01203 | $0.01044 | $0.01203 | $755.47 | +15.23% |
| 2020-02-29 | $0.010579 | $0.010579 | $0.01044 | $0.01044 | $278.86 | -1.31% |
| 2020-02-28 | $0.010676 | $0.010676 | $0.010579 | $0.010579 | $390.24 | -0.91% |
| 2020-02-27 | $0.010509 | $0.010676 | $0.010509 | $0.010676 | $413.21 | +1.59% |
| 2020-02-26 | $0.011804 | $0.011804 | $0.010509 | $0.010509 | $832.00 | -10.97% |
| 2020-02-25 | $0.013106 | $0.013106 | $0.011804 | $0.011804 | $807.49 | -9.93% |
| 2020-02-24 | $0.013458 | $0.013458 | $0.013106 | $0.013106 | $1.27K | -2.62% |
| 2020-02-23 | $0.013306 | $0.013458 | $0.013306 | $0.013458 | $477.85 | +1.14% |
| 2020-02-22 | $0.013659 | $0.013659 | $0.013306 | $0.013306 | $355.43 | -2.58% |
| 2020-02-21 | $0.01315 | $0.013659 | $0.01315 | $0.013659 | $400.17 | +3.87% |
| 2020-02-20 | $0.013234 | $0.013234 | $0.01315 | $0.01315 | $711.48 | -0.63% |
| 2020-02-19 | $0.013681 | $0.013681 | $0.013234 | $0.013234 | $950.45 | -3.27% |
| 2020-02-18 | $0.013851 | $0.013851 | $0.013681 | $0.013681 | $934.11 | -1.23% |
| 2020-02-17 | $0.01353 | $0.013851 | $0.01353 | $0.013851 | $2.35K | +2.37% |
| 2020-02-16 | $0.013883 | $0.013883 | $0.01353 | $0.01353 | $1.25K | -2.54% |
| 2020-02-15 | $0.015124 | $0.015124 | $0.013883 | $0.013883 | $2.04K | -8.21% |
| 2020-02-14 | $0.016657 | $0.016657 | $0.015124 | $0.015124 | $3.58K | -9.20% |
| 2020-02-13 | $0.013098 | $0.016657 | $0.013098 | $0.016657 | $9.97K | +27.17% |
| 2020-02-12 | $0.011323 | $0.013098 | $0.011323 | $0.013098 | $999.77 | +15.68% |
| 2020-02-11 | $0.01017 | $0.011323 | $0.01017 | $0.011323 | $518.31 | +11.34% |
| 2020-02-10 | $0.010497 | $0.010497 | $0.01017 | $0.01017 | $372.39 | -3.12% |
| 2020-02-09 | $0.00951 | $0.010497 | $0.00951 | $0.010497 | $317.85 | +10.38% |
| 2020-02-08 | $0.009723 | $0.009723 | $0.00951 | $0.00951 | $189.27 | -2.19% |
| 2020-02-07 | $0.010413 | $0.010413 | $0.009723 | $0.009723 | $584.32 | -6.63% |
| 2020-02-06 | $0.0086 | $0.010413 | $0.0086 | $0.010413 | $776.62 | +21.08% |
| 2020-02-05 | $0.008941 | $0.008941 | $0.0086 | $0.0086 | $622.45 | -3.81% |
| 2020-02-04 | $0.008272 | $0.008941 | $0.008272 | $0.008941 | $485.60 | +8.09% |
| 2020-02-03 | $0.007776 | $0.008272 | $0.007776 | $0.008272 | $294.15 | +6.38% |
| 2020-02-02 | $0.007441 | $0.007776 | $0.007441 | $0.007776 | $265.08 | +4.50% |
| 2020-02-01 | $0.007204 | $0.007441 | $0.007204 | $0.007441 | $135.22 | +3.29% |
| 2020-01-31 | $0.007391 | $0.007391 | $0.007204 | $0.007204 | $88.88 | -2.53% |
| 2020-01-30 | $0.007277 | $0.007391 | $0.007277 | $0.007391 | $134.15 | +1.57% |
| 2020-01-29 | $0.007243 | $0.007277 | $0.007243 | $0.007277 | $215.84 | +0.47% |
| 2020-01-28 | $0.006901 | $0.007243 | $0.006901 | $0.007243 | $153.97 | +4.96% |
| 2020-01-27 | $0.006916 | $0.006916 | $0.006901 | $0.006901 | $136.61 | -0.22% |
| 2020-01-26 | $0.006933 | $0.006933 | $0.006916 | $0.006916 | $92.80 | -0.25% |
| 2020-01-25 | $0.006983 | $0.006983 | $0.006933 | $0.006933 | $89.84 | -0.72% |
| 2020-01-24 | $0.007173 | $0.007173 | $0.006983 | $0.006983 | $234.12 | -2.65% |
| 2020-01-23 | $0.007609 | $0.007609 | $0.007173 | $0.007173 | $472.34 | -5.73% |
| 2020-01-22 | $0.007419 | $0.007609 | $0.007419 | $0.007609 | $149.46 | +2.56% |
| 2020-01-21 | $0.007307 | $0.007419 | $0.007307 | $0.007419 | $408.67 | +1.53% |
| 2020-01-20 | $0.007079 | $0.007307 | $0.007079 | $0.007307 | $136.81 | +3.22% |
| 2020-01-19 | $0.007594 | $0.007594 | $0.007079 | $0.007079 | $131.28 | -6.78% |
| 2020-01-18 | $0.007576 | $0.007594 | $0.007576 | $0.007594 | $142.27 | +0.24% |
| 2020-01-17 | $0.00712 | $0.007576 | $0.00712 | $0.007576 | $180.07 | +6.40% |
| 2020-01-16 | $0.007169 | $0.007169 | $0.00712 | $0.00712 | $120.63 | -0.68% |
| 2020-01-15 | $0.007129 | $0.007169 | $0.007129 | $0.007169 | $208.93 | +0.56% |
| 2020-01-14 | $0.006868 | $0.007129 | $0.006868 | $0.007129 | $256.17 | +3.80% |
| 2020-01-13 | $0.007008 | $0.007008 | $0.006868 | $0.006868 | $99.28 | -2.00% |
| 2020-01-12 | $0.00699 | $0.007008 | $0.00699 | $0.007008 | $70.09 | +0.26% |
| 2020-01-11 | $0.006829 | $0.00699 | $0.006829 | $0.00699 | $150.37 | +2.36% |
| 2020-01-10 | $0.006938 | $0.006938 | $0.006829 | $0.006829 | $131.87 | -1.57% |
| 2020-01-09 | $0.007105 | $0.007105 | $0.006938 | $0.006938 | $128.96 | -2.35% |
| 2020-01-08 | $0.007514 | $0.007514 | $0.007105 | $0.007105 | $347.19 | -5.44% |
| 2020-01-07 | $0.007613 | $0.007613 | $0.007514 | $0.007514 | $251.81 | -1.30% |
| 2020-01-06 | $0.007869 | $0.007869 | $0.007613 | $0.007613 | $191.88 | -3.25% |
| 2020-01-05 | $0.00768 | $0.007869 | $0.00768 | $0.007869 | $324.00 | +2.46% |
| 2020-01-04 | $0.007151 | $0.00768 | $0.007151 | $0.00768 | $479.93 | +7.40% |
| 2020-01-03 | $0.006719 | $0.007151 | $0.006719 | $0.007151 | $110.92 | +6.43% |
| 2020-01-02 | $0.006923 | $0.006923 | $0.006719 | $0.006719 | $110.69 | -2.95% |
| 2020-01-01 | $0.007043 | $0.007043 | $0.006923 | $0.006923 | $51.20 | -1.70% |
Frequently asked questions
What was the Chiliz price on January 1, 2020?
CHZ opened 2020-01-01 at $0.007043 and closed that day at $0.006923.
What was the highest price of Chiliz in 2020?
The highest was $0.03062 on 2020-12-29; the lowest was $0.005201 on 2020-03-16.
How much did Chiliz change in 2020?
CHZ moved +202.07% in 2020, from $0.007043 to $0.021275.
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.