Chiliz price history in 2021
In 2021 Chiliz (CHZ) went from $0.021226 on 2021-01-01 to $0.287766 on 2021-12-31, a change of +1255.73%. The highest price was $0.94489 on 2021-03-12 and the lowest $0.01561 on 2021-01-11. About $8.53B was traded across the year. The best day was 2021-03-12 (+105.03%) and the worst 2021-05-19 (-37.46%).
$0.021226Open · 2021-01-01
$0.287766Close · 2021-12-31
$0.94489High · 2021-03-12
$0.01561Low · 2021-01-11
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.021226 | $0.02373 | $0.01561 | $0.021575 | $1.44M | +1.64% |
| February | $0.02158 | $0.066222 | $0.02101 | $0.050553 | $28.37M | +134.26% |
| March | $0.05062 | $0.94489 | $0.050141 | $0.495672 | $842.39M | +879.20% |
| April | $0.49291 | $0.838477 | $0.32116 | $0.569982 | $786.59M | +15.64% |
| May | $0.5700 | $0.57041 | $0.16408 | $0.281898 | $565.52M | -50.54% |
| June | $0.28105 | $0.3680 | $0.17895 | $0.253896 | $686.63M | -9.66% |
| July | $0.23928 | $0.28451 | $0.19877 | $0.266439 | $665.28M | +11.35% |
| August | $0.2665 | $0.41469 | $0.2533 | $0.366224 | $1.33B | +37.42% |
| September | $0.37977 | $0.44958 | $0.241091 | $0.261788 | $720.56M | -31.07% |
| October | $0.27774 | $0.65535 | $0.27191 | $0.417263 | $784.70M | +50.24% |
| November | $0.4171 | $0.5950 | $0.40458 | $0.443893 | $1.58B | +6.42% |
| December | $0.43851 | $0.45363 | $0.23968 | $0.287766 | $543.72M | -34.38% |
Every day of 2021
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2021-12-31 | $0.29165 | $0.29565 | $0.27564 | $0.287766 | $17.31M | -1.16% |
| 2021-12-30 | $0.28893 | $0.29593 | $0.283477 | $0.291151 | $19.76M | +0.97% |
| 2021-12-29 | $0.298299 | $0.29856 | $0.2794 | $0.288366 | $26.15M | -3.78% |
| 2021-12-28 | $0.32041 | $0.32115 | $0.28569 | $0.299703 | $37.70M | -11.00% |
| 2021-12-27 | $0.32967 | $0.3530 | $0.32666 | $0.336737 | $5.42M | +2.10% |
| 2021-12-26 | $0.31785 | $0.33259 | $0.31242 | $0.329817 | $4.70M | +2.48% |
| 2021-12-25 | $0.31471 | $0.33071 | $0.30852 | $0.321836 | $40.26M | +6.92% |
| 2021-12-24 | $0.31302 | $0.32126 | $0.29795 | $0.301007 | $3.86M | -2.48% |
| 2021-12-23 | $0.29295 | $0.32106 | $0.291354 | $0.308654 | $33.28M | +6.28% |
| 2021-12-22 | $0.287766 | $0.29425 | $0.280909 | $0.290427 | $19.69M | +1.54% |
| 2021-12-21 | $0.27198 | $0.293232 | $0.27171 | $0.286034 | $18.90M | +5.66% |
| 2021-12-20 | $0.25106 | $0.278482 | $0.24964 | $0.270716 | $27.59M | +2.94% |
| 2021-12-19 | $0.27146 | $0.27563 | $0.26037 | $0.26299 | $1.34M | -2.81% |
| 2021-12-18 | $0.271333 | $0.2757 | $0.26723 | $0.2706 | $16.29M | +0.28% |
| 2021-12-17 | $0.26581 | $0.27536 | $0.25922 | $0.269839 | $23.65M | -3.35% |
| 2021-12-16 | $0.28704 | $0.29832 | $0.27808 | $0.279191 | $2.34M | -3.81% |
| 2021-12-15 | $0.259335 | $0.29818 | $0.25867 | $0.290237 | $32.64M | +4.14% |
| 2021-12-14 | $0.2704 | $0.29698 | $0.26125 | $0.278689 | $2.42M | +1.14% |
| 2021-12-13 | $0.2740 | $0.297352 | $0.260832 | $0.275557 | $36.13M | -9.22% |
| 2021-12-12 | $0.2976 | $0.30872 | $0.2922 | $0.303551 | $1.16M | +1.58% |
| 2021-12-11 | $0.294741 | $0.3030 | $0.291323 | $0.298839 | $17.49M | +5.43% |
| 2021-12-10 | $0.29731 | $0.30987 | $0.2828 | $0.283447 | $2.46M | -4.35% |
| 2021-12-09 | $0.31153 | $0.314197 | $0.288409 | $0.296324 | $39.03M | -10.12% |
| 2021-12-08 | $0.3175 | $0.33357 | $0.30254 | $0.329683 | $3.42M | +1.91% |
| 2021-12-07 | $0.334105 | $0.33504 | $0.302277 | $0.323494 | $44.22M | +0.81% |
| 2021-12-06 | $0.3183 | $0.3240 | $0.27949 | $0.320904 | $5.00M | +1.01% |
| 2021-12-05 | $0.339679 | $0.3550 | $0.302399 | $0.317702 | $5.84M | -6.33% |
| 2021-12-04 | $0.3943 | $0.39529 | $0.23968 | $0.339154 | $13.32M | -14.03% |
| 2021-12-03 | $0.4224 | $0.42851 | $0.3790 | $0.394521 | $4.06M | -5.39% |
| 2021-12-02 | $0.42029 | $0.42847 | $0.411831 | $0.416988 | $35.40M | -4.26% |
| 2021-12-01 | $0.43851 | $0.45363 | $0.42651 | $0.435527 | $2.88M | -1.88% |
| 2021-11-30 | $0.44488 | $0.450507 | $0.43673 | $0.443893 | $38.90M | -3.36% |
| 2021-11-29 | $0.4446 | $0.47528 | $0.43377 | $0.459336 | $4.92M | +3.47% |
| 2021-11-28 | $0.4463 | $0.4465 | $0.40458 | $0.443943 | $4.46M | -0.65% |
| 2021-11-27 | $0.44495 | $0.46656 | $0.43211 | $0.446838 | $4.00M | -0.61% |
| 2021-11-26 | $0.442237 | $0.46695 | $0.43624 | $0.449594 | $57.56M | -10.66% |
| 2021-11-25 | $0.48861 | $0.5300 | $0.47036 | $0.503231 | $15.82M | +3.15% |
| 2021-11-24 | $0.445344 | $0.53104 | $0.44129 | $0.487856 | $161.18M | +10.04% |
| 2021-11-23 | $0.43484 | $0.466422 | $0.419808 | $0.443361 | $79.41M | +1.99% |
| 2021-11-22 | $0.434804 | $0.454369 | $0.421494 | $0.434731 | $61.42M | -0.35% |
| 2021-11-21 | $0.454375 | $0.45959 | $0.419291 | $0.436268 | $52.75M | -7.10% |
| 2021-11-20 | $0.46207 | $0.48552 | $0.44897 | $0.469608 | $3.80M | +3.36% |
| 2021-11-19 | $0.46832 | $0.485563 | $0.448689 | $0.454354 | $58.41M | +5.53% |
| 2021-11-18 | $0.4962 | $0.49714 | $0.4150 | $0.430527 | $6.56M | -13.25% |
| 2021-11-17 | $0.489816 | $0.5150 | $0.472732 | $0.496272 | $5.29M | +1.86% |
| 2021-11-16 | $0.49361 | $0.51574 | $0.47021 | $0.487194 | $90.65M | -8.97% |
| 2021-11-15 | $0.55202 | $0.58602 | $0.52811 | $0.535223 | $8.19M | -2.63% |
| 2021-11-14 | $0.53786 | $0.5863 | $0.52297 | $0.54969 | $107.95M | +2.23% |
| 2021-11-13 | $0.54794 | $0.560861 | $0.526292 | $0.53769 | $99.02M | -3.20% |
| 2021-11-12 | $0.502518 | $0.5950 | $0.498745 | $0.555479 | $67.04M | +9.93% |
| 2021-11-11 | $0.49427 | $0.54091 | $0.488053 | $0.505286 | $137.99M | +3.00% |
| 2021-11-10 | $0.51388 | $0.5514 | $0.4343 | $0.490563 | $230.11M | +4.25% |
| 2021-11-09 | $0.479588 | $0.48983 | $0.46362 | $0.470567 | $3.66M | -0.58% |
| 2021-11-08 | $0.46948 | $0.49033 | $0.46645 | $0.473298 | $66.60M | -3.17% |
| 2021-11-07 | $0.50624 | $0.52807 | $0.4754 | $0.488782 | $5.51M | -3.51% |
| 2021-11-06 | $0.45988 | $0.53973 | $0.44072 | $0.506556 | $11.25M | +10.29% |
| 2021-11-05 | $0.438307 | $0.482787 | $0.438307 | $0.459301 | $10.44M | +3.07% |
| 2021-11-04 | $0.439418 | $0.4838 | $0.42221 | $0.445602 | $126.37M | -1.80% |
| 2021-11-03 | $0.49703 | $0.5081 | $0.43592 | $0.453788 | $11.12M | -8.62% |
| 2021-11-02 | $0.4512 | $0.524439 | $0.444841 | $0.496619 | $21.97M | +10.09% |
| 2021-11-01 | $0.4171 | $0.4978 | $0.40776 | $0.451102 | $23.58M | +8.11% |
| 2021-10-31 | $0.5248 | $0.59602 | $0.3909 | $0.417263 | $45.10M | -20.51% |
| 2021-10-30 | $0.35535 | $0.65535 | $0.3384 | $0.524955 | $33.22M | +47.87% |
| 2021-10-29 | $0.32313 | $0.362149 | $0.31813 | $0.35502 | $6.89M | +9.80% |
| 2021-10-28 | $0.30016 | $0.33313 | $0.29541 | $0.323328 | $4.44M | +8.01% |
| 2021-10-27 | $0.34109 | $0.36076 | $0.27527 | $0.299337 | $6.06M | -12.02% |
| 2021-10-26 | $0.33766 | $0.36655 | $0.33254 | $0.340215 | $4.90M | -0.06% |
| 2021-10-25 | $0.32867 | $0.3466 | $0.32341 | $0.340427 | $40.85M | +7.41% |
| 2021-10-24 | $0.32796 | $0.328829 | $0.3098 | $0.316932 | $1.28M | -3.44% |
| 2021-10-23 | $0.32462 | $0.3300 | $0.31745 | $0.328228 | $1.09M | +0.88% |
| 2021-10-22 | $0.32082 | $0.33015 | $0.31573 | $0.325377 | $21.69M | +1.91% |
| 2021-10-21 | $0.317111 | $0.334681 | $0.31311 | $0.319264 | $34.91M | -2.77% |
| 2021-10-20 | $0.31576 | $0.33185 | $0.30952 | $0.328358 | $1.80M | +2.22% |
| 2021-10-19 | $0.31459 | $0.32303 | $0.30929 | $0.321241 | $19.46M | +1.63% |
| 2021-10-18 | $0.315626 | $0.32545 | $0.31048 | $0.316091 | $28.26M | +0.35% |
| 2021-10-17 | $0.31876 | $0.32176 | $0.30061 | $0.314991 | $34.40M | -1.84% |
| 2021-10-16 | $0.32386 | $0.33189 | $0.31661 | $0.320904 | $27.80M | -0.70% |
| 2021-10-15 | $0.3197 | $0.33464 | $0.31939 | $0.323162 | $42.67M | -2.42% |
| 2021-10-14 | $0.327449 | $0.33594 | $0.32234 | $0.331176 | $1.67M | +0.79% |
| 2021-10-13 | $0.31986 | $0.33608 | $0.31747 | $0.328572 | $38.82M | +2.98% |
| 2021-10-12 | $0.30099 | $0.3300 | $0.29634 | $0.319051 | $72.56M | +5.50% |
| 2021-10-11 | $0.3140 | $0.32008 | $0.2864 | $0.302428 | $37.21M | -3.34% |
| 2021-10-10 | $0.32563 | $0.32635 | $0.30324 | $0.312879 | $33.97M | -4.31% |
| 2021-10-09 | $0.33279 | $0.33398 | $0.31711 | $0.326955 | $30.51M | -1.78% |
| 2021-10-08 | $0.33967 | $0.3407 | $0.3264 | $0.332868 | $42.81M | -6.43% |
| 2021-10-07 | $0.30266 | $0.379689 | $0.291641 | $0.355744 | $6.11M | +18.23% |
| 2021-10-06 | $0.3052 | $0.31182 | $0.29147 | $0.300894 | $36.90M | -1.44% |
| 2021-10-05 | $0.29232 | $0.3196 | $0.28125 | $0.305277 | $50.90M | +7.65% |
| 2021-10-04 | $0.287076 | $0.288149 | $0.272111 | $0.283576 | $1.35M | +0.83% |
| 2021-10-03 | $0.28789 | $0.29779 | $0.27191 | $0.281252 | $29.83M | -1.96% |
| 2021-10-02 | $0.29135 | $0.2950 | $0.27714 | $0.286888 | $23.80M | -1.23% |
| 2021-10-01 | $0.27774 | $0.29303 | $0.27735 | $0.290452 | $23.45M | +10.95% |
| 2021-09-30 | $0.2491 | $0.26372 | $0.248622 | $0.261788 | $673.00K | +5.06% |
| 2021-09-29 | $0.244257 | $0.26242 | $0.2435 | $0.249184 | $838.23K | -0.30% |
| 2021-09-28 | $0.24711 | $0.26246 | $0.24332 | $0.249924 | $15.13M | +0.60% |
| 2021-09-27 | $0.26297 | $0.26375 | $0.2471 | $0.248437 | $19.62M | -5.55% |
| 2021-09-26 | $0.26461 | $0.27154 | $0.25902 | $0.26303 | $20.87M | -0.68% |
| 2021-09-25 | $0.26752 | $0.2700 | $0.2472 | $0.264824 | $26.67M | -1.38% |
| 2021-09-24 | $0.26776 | $0.27669 | $0.25821 | $0.268524 | $24.33M | -9.11% |
| 2021-09-23 | $0.29077 | $0.29962 | $0.28359 | $0.295444 | $1.14M | +2.30% |
| 2021-09-22 | $0.28207 | $0.29973 | $0.27819 | $0.288813 | $39.25M | +14.05% |
| 2021-09-21 | $0.27121 | $0.28147 | $0.241091 | $0.253226 | $1.67M | -7.66% |
| 2021-09-20 | $0.28695 | $0.2884 | $0.2500 | $0.274236 | $38.62M | -13.26% |
| 2021-09-19 | $0.3287 | $0.32897 | $0.31124 | $0.31617 | $479.56K | -2.33% |
| 2021-09-18 | $0.32994 | $0.33069 | $0.31589 | $0.323719 | $17.65M | -1.60% |
| 2021-09-17 | $0.33007 | $0.33409 | $0.32203 | $0.328999 | $21.98M | -0.76% |
| 2021-09-16 | $0.34301 | $0.34522 | $0.32337 | $0.331519 | $32.14M | -3.52% |
| 2021-09-15 | $0.34255 | $0.35292 | $0.33183 | $0.343609 | $41.46M | +0.65% |
| 2021-09-14 | $0.33913 | $0.34368 | $0.32843 | $0.341377 | $27.68M | +6.13% |
| 2021-09-13 | $0.33843 | $0.341305 | $0.301396 | $0.321669 | $1.37M | -4.93% |
| 2021-09-12 | $0.3325 | $0.34403 | $0.3211 | $0.338362 | $740.74K | +0.09% |
| 2021-09-11 | $0.33585 | $0.3443 | $0.3213 | $0.338067 | $25.08M | +1.14% |
| 2021-09-10 | $0.33157 | $0.34151 | $0.32076 | $0.334243 | $31.85M | -3.29% |
| 2021-09-09 | $0.3371 | $0.3561 | $0.33158 | $0.345621 | $1.35M | +2.61% |
| 2021-09-08 | $0.3424 | $0.350564 | $0.30543 | $0.336822 | $2.44M | +0.01% |
| 2021-09-07 | $0.35308 | $0.37133 | $0.30517 | $0.336773 | $109.91M | -24.72% |
| 2021-09-06 | $0.4253 | $0.44958 | $0.4022 | $0.447382 | $2.24M | +3.01% |
| 2021-09-05 | $0.41295 | $0.44825 | $0.4027 | $0.434317 | $74.45M | +4.97% |
| 2021-09-04 | $0.4159 | $0.43222 | $0.40551 | $0.413738 | $51.97M | +4.51% |
| 2021-09-03 | $0.38464 | $0.4048 | $0.3761 | $0.395884 | $1.31M | +0.93% |
| 2021-09-02 | $0.38064 | $0.39725 | $0.37583 | $0.392253 | $47.25M | +2.91% |
| 2021-09-01 | $0.37977 | $0.39378 | $0.37673 | $0.381179 | $40.40M | +4.08% |
| 2021-08-31 | $0.368037 | $0.376858 | $0.361177 | $0.366224 | $582.35K | -1.17% |
| 2021-08-30 | $0.37873 | $0.38837 | $0.36103 | $0.370567 | $51.17M | -2.11% |
| 2021-08-29 | $0.37715 | $0.4140 | $0.36588 | $0.378553 | $78.49M | +0.63% |
| 2021-08-28 | $0.37046 | $0.38562 | $0.3580 | $0.376175 | $41.63M | +1.25% |
| 2021-08-27 | $0.37254 | $0.38058 | $0.36507 | $0.371545 | $36.42M | +3.64% |
| 2021-08-26 | $0.38774 | $0.38881 | $0.35317 | $0.358482 | $1.11M | -7.49% |
| 2021-08-25 | $0.367808 | $0.39384 | $0.34822 | $0.387494 | $1.16M | +3.64% |
| 2021-08-24 | $0.3749 | $0.3812 | $0.34818 | $0.373873 | $69.12M | -8.17% |
| 2021-08-23 | $0.377373 | $0.41469 | $0.37286 | $0.407143 | $1.48M | +6.39% |
| 2021-08-22 | $0.37588 | $0.4000 | $0.36668 | $0.382681 | $65.59M | +1.58% |
| 2021-08-21 | $0.39699 | $0.41394 | $0.36469 | $0.376743 | $111.27M | +6.42% |
| 2021-08-20 | $0.34506 | $0.35816 | $0.340842 | $0.354008 | $591.24K | +0.11% |
| 2021-08-19 | $0.33245 | $0.35708 | $0.32782 | $0.353624 | $44.00M | +6.46% |
| 2021-08-18 | $0.34151 | $0.34396 | $0.3196 | $0.332167 | $44.02M | -2.47% |
| 2021-08-17 | $0.36123 | $0.36366 | $0.31275 | $0.340577 | $70.12M | -5.47% |
| 2021-08-16 | $0.36849 | $0.3772 | $0.33523 | $0.360277 | $67.10M | -2.30% |
| 2021-08-15 | $0.36445 | $0.38711 | $0.35842 | $0.368772 | $57.52M | +0.94% |
| 2021-08-14 | $0.37134 | $0.37324 | $0.35135 | $0.365323 | $47.92M | -2.10% |
| 2021-08-13 | $0.3661 | $0.3899 | $0.35886 | $0.37316 | $70.46M | +1.79% |
| 2021-08-12 | $0.33177 | $0.38547 | $0.32335 | $0.366592 | $120.12M | +10.69% |
| 2021-08-11 | $0.33468 | $0.36192 | $0.31033 | $0.331194 | $116.23M | -0.61% |
| 2021-08-10 | $0.3200 | $0.34172 | $0.31359 | $0.33323 | $70.02M | +7.45% |
| 2021-08-09 | $0.27686 | $0.3260 | $0.26522 | $0.310114 | $1.96M | +12.04% |
| 2021-08-08 | $0.292731 | $0.29505 | $0.27121 | $0.276801 | $643.40K | -5.45% |
| 2021-08-07 | $0.289351 | $0.29896 | $0.28023 | $0.292752 | $728.41K | +1.23% |
| 2021-08-06 | $0.27143 | $0.29927 | $0.27129 | $0.28919 | $66.31M | +6.87% |
| 2021-08-05 | $0.26074 | $0.27336 | $0.26069 | $0.270599 | $27.32M | +3.56% |
| 2021-08-04 | $0.26214 | $0.26607 | $0.25498 | $0.261289 | $20.81M | -0.06% |
| 2021-08-03 | $0.25671 | $0.26296 | $0.2533 | $0.261445 | $18.19M | -1.52% |
| 2021-08-02 | $0.26029 | $0.272268 | $0.25747 | $0.265472 | $461.44K | +0.53% |
| 2021-08-01 | $0.2665 | $0.27227 | $0.25732 | $0.264073 | $30.14M | -0.89% |
| 2021-07-31 | $0.26153 | $0.27774 | $0.26005 | $0.266439 | $29.36M | +1.69% |
| 2021-07-30 | $0.25473 | $0.26675 | $0.25187 | $0.26202 | $31.54M | +2.80% |
| 2021-07-29 | $0.25316 | $0.26368 | $0.24803 | $0.254876 | $30.36M | +0.76% |
| 2021-07-28 | $0.24998 | $0.25536 | $0.24499 | $0.252966 | $22.37M | +1.12% |
| 2021-07-27 | $0.24883 | $0.25703 | $0.24329 | $0.250165 | $29.69M | +0.54% |
| 2021-07-26 | $0.25873 | $0.2650 | $0.23946 | $0.248811 | $48.77M | -0.68% |
| 2021-07-25 | $0.24818 | $0.25364 | $0.23958 | $0.250512 | $653.78K | +2.44% |
| 2021-07-24 | $0.2524 | $0.25912 | $0.23908 | $0.244554 | $40.59M | +2.37% |
| 2021-07-23 | $0.23059 | $0.24145 | $0.2240 | $0.238891 | $717.27K | +3.55% |
| 2021-07-22 | $0.23242 | $0.23846 | $0.22766 | $0.230697 | $25.64M | +2.84% |
| 2021-07-21 | $0.20661 | $0.2300 | $0.20046 | $0.224335 | $670.92K | +8.49% |
| 2021-07-20 | $0.22838 | $0.23172 | $0.19877 | $0.206775 | $513.69K | -9.39% |
| 2021-07-19 | $0.23667 | $0.23905 | $0.22272 | $0.228197 | $595.88K | -3.70% |
| 2021-07-18 | $0.23916 | $0.24819 | $0.23177 | $0.236969 | $283.26K | +0.71% |
| 2021-07-17 | $0.23707 | $0.24847 | $0.23178 | $0.235299 | $22.88M | -0.75% |
| 2021-07-16 | $0.24758 | $0.24765 | $0.23012 | $0.237067 | $26.53M | -8.40% |
| 2021-07-15 | $0.24841 | $0.2800 | $0.24305 | $0.258818 | $1.94M | +4.13% |
| 2021-07-14 | $0.24044 | $0.25424 | $0.2241 | $0.24855 | $560.98K | +2.43% |
| 2021-07-13 | $0.24406 | $0.24651 | $0.22367 | $0.242664 | $30.07M | -0.77% |
| 2021-07-12 | $0.24812 | $0.25151 | $0.23759 | $0.244556 | $25.13M | -5.23% |
| 2021-07-11 | $0.25561 | $0.26778 | $0.25016 | $0.258045 | $629.37K | -0.32% |
| 2021-07-10 | $0.25929 | $0.2680 | $0.2481 | $0.258868 | $43.85M | +0.12% |
| 2021-07-09 | $0.24625 | $0.26619 | $0.23959 | $0.258552 | $52.60M | +4.88% |
| 2021-07-08 | $0.25425 | $0.25907 | $0.23068 | $0.246522 | $46.50M | -3.30% |
| 2021-07-07 | $0.27002 | $0.28451 | $0.2470 | $0.254942 | $103.69M | +5.11% |
| 2021-07-06 | $0.23373 | $0.25047 | $0.23329 | $0.242555 | $455.42K | +1.49% |
| 2021-07-05 | $0.233171 | $0.250492 | $0.22926 | $0.239002 | $16.74M | -1.87% |
| 2021-07-04 | $0.24047 | $0.24792 | $0.23655 | $0.243555 | $289.86K | -0.51% |
| 2021-07-03 | $0.24118 | $0.247703 | $0.236432 | $0.244794 | $9.03M | +1.77% |
| 2021-07-02 | $0.236168 | $0.242867 | $0.23298 | $0.240541 | $7.89M | +1.53% |
| 2021-07-01 | $0.23928 | $0.242896 | $0.230148 | $0.236907 | $14.74M | -6.69% |
| 2021-06-30 | $0.25376 | $0.25576 | $0.2343 | $0.253896 | $628.58K | +0.33% |
| 2021-06-29 | $0.24313 | $0.26137 | $0.24224 | $0.253049 | $680.91K | +4.17% |
| 2021-06-28 | $0.2390 | $0.24765 | $0.23432 | $0.242919 | $846.50K | +1.65% |
| 2021-06-27 | $0.23135 | $0.23996 | $0.22473 | $0.238965 | $526.86K | +3.57% |
| 2021-06-26 | $0.22863 | $0.2400 | $0.22306 | $0.230737 | $13.70M | +1.14% |
| 2021-06-25 | $0.23416 | $0.2411 | $0.217049 | $0.228127 | $23.48M | -8.65% |
| 2021-06-24 | $0.23977 | $0.25874 | $0.22711 | $0.249727 | $1.02M | +3.68% |
| 2021-06-23 | $0.23674 | $0.24586 | $0.226755 | $0.240874 | $24.35M | +9.15% |
| 2021-06-22 | $0.21457 | $0.2500 | $0.17895 | $0.220678 | $2.30M | +2.65% |
| 2021-06-21 | $0.28799 | $0.28974 | $0.21153 | $0.214978 | $2.07M | -25.30% |
| 2021-06-20 | $0.28358 | $0.30655 | $0.26641 | $0.287803 | $1.43M | +1.33% |
| 2021-06-19 | $0.297511 | $0.30684 | $0.2660 | $0.284025 | $51.13M | -4.03% |
| 2021-06-18 | $0.286693 | $0.30232 | $0.27878 | $0.295958 | $43.30M | -8.87% |
| 2021-06-17 | $0.33867 | $0.34915 | $0.31529 | $0.324751 | $2.92M | -3.65% |
| 2021-06-16 | $0.3309 | $0.3500 | $0.31999 | $0.337046 | $102.87M | +1.97% |
| 2021-06-15 | $0.280833 | $0.3680 | $0.280423 | $0.33054 | $204.51M | +17.70% |
| 2021-06-14 | $0.28789 | $0.29153 | $0.27203 | $0.280834 | $33.64M | -2.33% |
| 2021-06-13 | $0.268839 | $0.29852 | $0.267516 | $0.287526 | $44.63M | +6.48% |
| 2021-06-12 | $0.28468 | $0.29368 | $0.26275 | $0.270024 | $51.86M | -8.88% |
| 2021-06-11 | $0.2770 | $0.35846 | $0.26016 | $0.296336 | $11.82M | +6.98% |
| 2021-06-10 | $0.24169 | $0.280048 | $0.22954 | $0.276998 | $2.09M | +14.70% |
| 2021-06-09 | $0.23278 | $0.243316 | $0.21687 | $0.24149 | $568.51K | +3.65% |
| 2021-06-08 | $0.2408 | $0.24534 | $0.205524 | $0.232986 | $880.30K | -3.25% |
| 2021-06-07 | $0.26705 | $0.27456 | $0.23824 | $0.240824 | $659.57K | -10.27% |
| 2021-06-06 | $0.26653 | $0.27456 | $0.2624 | $0.268384 | $14.20M | +1.11% |
| 2021-06-05 | $0.26404 | $0.26953 | $0.2520 | $0.265444 | $18.34M | +0.16% |
| 2021-06-04 | $0.26906 | $0.283213 | $0.2580 | $0.26501 | $28.84M | -10.01% |
| 2021-06-03 | $0.27682 | $0.30596 | $0.27449 | $0.294487 | $1.44M | +6.18% |
| 2021-06-02 | $0.27252 | $0.28247 | $0.26584 | $0.277344 | $1.02M | +1.95% |
| 2021-06-01 | $0.28105 | $0.28713 | $0.26665 | $0.272031 | $884.60K | -3.50% |
| 2021-05-31 | $0.26967 | $0.28319 | $0.252873 | $0.281898 | $1.29M | +4.55% |
| 2021-05-30 | $0.27104 | $0.28484 | $0.24845 | $0.269624 | $1.32M | +0.54% |
| 2021-05-29 | $0.26467 | $0.28532 | $0.24847 | $0.268171 | $42.03M | -6.69% |
| 2021-05-28 | $0.30151 | $0.32405 | $0.2683 | $0.287384 | $3.47M | -4.25% |
| 2021-05-27 | $0.3357 | $0.3357 | $0.2886 | $0.300135 | $3.03M | -10.59% |
| 2021-05-26 | $0.2579 | $0.3374 | $0.25084 | $0.335684 | $3.12M | +30.24% |
| 2021-05-25 | $0.26393 | $0.27496 | $0.23032 | $0.257745 | $1.81M | -1.83% |
| 2021-05-24 | $0.21452 | $0.2644 | $0.2059 | $0.262559 | $1.98M | +22.83% |
| 2021-05-23 | $0.252749 | $0.2620 | $0.16408 | $0.21375 | $2.23M | -15.33% |
| 2021-05-22 | $0.27952 | $0.28629 | $0.239195 | $0.252449 | $2.02M | -9.76% |
| 2021-05-21 | $0.30742 | $0.337665 | $0.23472 | $0.279767 | $4.95M | -9.00% |
| 2021-05-20 | $0.262561 | $0.349581 | $0.2320 | $0.307424 | $3.94M | +17.29% |
| 2021-05-19 | $0.41944 | $0.42857 | $0.18426 | $0.262096 | $6.86M | -37.46% |
| 2021-05-18 | $0.407151 | $0.45514 | $0.401023 | $0.419095 | $4.52M | +2.33% |
| 2021-05-17 | $0.404745 | $0.45493 | $0.391244 | $0.409546 | $90.70M | -6.02% |
| 2021-05-16 | $0.43341 | $0.48804 | $0.41374 | $0.435759 | $5.56M | -0.43% |
| 2021-05-15 | $0.46932 | $0.487109 | $0.4250 | $0.437649 | $125.22M | +0.39% |
| 2021-05-14 | $0.4282 | $0.447058 | $0.416774 | $0.43593 | $2.62M | +1.77% |
| 2021-05-13 | $0.4000 | $0.46456 | $0.36228 | $0.428349 | $5.04M | +7.43% |
| 2021-05-12 | $0.45911 | $0.48175 | $0.38486 | $0.398728 | $3.04M | -13.11% |
| 2021-05-11 | $0.43474 | $0.46089 | $0.42493 | $0.458907 | $3.09M | +5.63% |
| 2021-05-10 | $0.48556 | $0.50518 | $0.3948 | $0.434429 | $5.19M | -8.89% |
| 2021-05-09 | $0.4806 | $0.505393 | $0.46623 | $0.476841 | $51.18M | -4.04% |
| 2021-05-08 | $0.50564 | $0.51575 | $0.4922 | $0.49689 | $2.49M | -0.06% |
| 2021-05-07 | $0.52545 | $0.52836 | $0.49242 | $0.497196 | $53.06M | -1.38% |
| 2021-05-06 | $0.51871 | $0.5345 | $0.4910 | $0.504166 | $2.84M | -2.85% |
| 2021-05-05 | $0.51255 | $0.5339 | $0.499931 | $0.518971 | $74.55M | +6.66% |
| 2021-05-04 | $0.52548 | $0.55688 | $0.4733 | $0.486544 | $4.39M | -7.16% |
| 2021-05-03 | $0.53185 | $0.54999 | $0.51931 | $0.524081 | $2.36M | -1.60% |
| 2021-05-02 | $0.536453 | $0.54989 | $0.5240 | $0.532596 | $49.09M | -3.78% |
| 2021-05-01 | $0.5700 | $0.57041 | $0.5408 | $0.553506 | $2.54M | -2.89% |
| 2021-04-30 | $0.56322 | $0.57682 | $0.53877 | $0.569982 | $3.39M | +1.73% |
| 2021-04-29 | $0.57588 | $0.5880 | $0.53626 | $0.560302 | $115.81M | +4.47% |
| 2021-04-28 | $0.5176 | $0.5660 | $0.4739 | $0.536332 | $4.71M | +5.07% |
| 2021-04-27 | $0.51385 | $0.56581 | $0.4700 | $0.510467 | $138.67M | +11.77% |
| 2021-04-26 | $0.3928 | $0.477801 | $0.38818 | $0.456725 | $2.55M | +16.43% |
| 2021-04-25 | $0.388455 | $0.43069 | $0.35679 | $0.39226 | $1.83M | +1.00% |
| 2021-04-24 | $0.430294 | $0.43983 | $0.38471 | $0.388362 | $2.20M | -9.71% |
| 2021-04-23 | $0.46508 | $0.4745 | $0.32116 | $0.430112 | $5.56M | -7.55% |
| 2021-04-22 | $0.52203 | $0.54184 | $0.442857 | $0.465262 | $3.97M | -9.98% |
| 2021-04-21 | $0.566188 | $0.573345 | $0.485998 | $0.516864 | $118.75M | +0.79% |
| 2021-04-20 | $0.50697 | $0.53677 | $0.4501 | $0.512813 | $3.92M | +0.08% |
| 2021-04-19 | $0.49442 | $0.53776 | $0.4510 | $0.512379 | $144.29M | -6.78% |
| 2021-04-18 | $0.619409 | $0.66327 | $0.43599 | $0.549661 | $7.73M | -11.20% |
| 2021-04-17 | $0.7700 | $0.7910 | $0.59583 | $0.619002 | $9.97M | -19.56% |
| 2021-04-16 | $0.533839 | $0.838477 | $0.509521 | $0.769508 | $19.63M | +44.14% |
| 2021-04-15 | $0.503395 | $0.57575 | $0.49657 | $0.533865 | $4.83M | +6.02% |
| 2021-04-14 | $0.51844 | $0.5280 | $0.4750 | $0.503558 | $3.76M | -2.76% |
| 2021-04-13 | $0.56779 | $0.57474 | $0.50096 | $0.517857 | $5.33M | -8.60% |
| 2021-04-12 | $0.46479 | $0.588296 | $0.457981 | $0.566571 | $6.08M | +21.91% |
| 2021-04-11 | $0.46146 | $0.48139 | $0.43667 | $0.464746 | $1.83M | -1.00% |
| 2021-04-10 | $0.46044 | $0.4824 | $0.43675 | $0.469461 | $30.73M | -2.69% |
| 2021-04-09 | $0.48871 | $0.50728 | $0.46936 | $0.48242 | $2.48M | -0.95% |
| 2021-04-08 | $0.50552 | $0.51332 | $0.46642 | $0.487033 | $51.94M | +7.82% |
| 2021-04-07 | $0.446681 | $0.4938 | $0.36638 | $0.45171 | $4.62M | +1.11% |
| 2021-04-06 | $0.460063 | $0.46819 | $0.42424 | $0.446755 | $2.67M | -2.91% |
| 2021-04-05 | $0.48715 | $0.497343 | $0.45596 | $0.460153 | $2.55M | -3.79% |
| 2021-04-04 | $0.5109 | $0.51232 | $0.45977 | $0.478285 | $41.73M | +5.43% |
| 2021-04-03 | $0.49282 | $0.506756 | $0.42811 | $0.45367 | $2.89M | -6.41% |
| 2021-04-02 | $0.49358 | $0.50846 | $0.47984 | $0.484746 | $20.52M | -1.44% |
| 2021-04-01 | $0.49291 | $0.5230 | $0.47959 | $0.491841 | $21.67M | -0.77% |
| 2021-03-31 | $0.50853 | $0.5106 | $0.48219 | $0.495672 | $19.20M | -5.63% |
| 2021-03-30 | $0.529825 | $0.5420 | $0.5170 | $0.525271 | $1.59M | -0.27% |
| 2021-03-29 | $0.52962 | $0.54218 | $0.5200 | $0.526691 | $23.11M | -1.30% |
| 2021-03-28 | $0.55212 | $0.55677 | $0.51357 | $0.533614 | $25.79M | +1.98% |
| 2021-03-27 | $0.51554 | $0.5475 | $0.49068 | $0.523266 | $2.27M | +2.86% |
| 2021-03-26 | $0.51033 | $0.5192 | $0.49062 | $0.508696 | $23.65M | +5.34% |
| 2021-03-25 | $0.48221 | $0.5025 | $0.45824 | $0.482901 | $2.62M | +1.68% |
| 2021-03-24 | $0.53265 | $0.55396 | $0.44094 | $0.474942 | $41.41M | -6.78% |
| 2021-03-23 | $0.50808 | $0.536777 | $0.4748 | $0.509489 | $3.03M | +0.26% |
| 2021-03-22 | $0.55498 | $0.5644 | $0.494841 | $0.508152 | $3.18M | -6.66% |
| 2021-03-21 | $0.57529 | $0.59645 | $0.5350 | $0.544429 | $33.47M | +0.16% |
| 2021-03-20 | $0.60366 | $0.63545 | $0.53451 | $0.543557 | $4.48M | -9.93% |
| 2021-03-19 | $0.63824 | $0.71276 | $0.58566 | $0.60347 | $6.88M | -5.46% |
| 2021-03-18 | $0.61901 | $0.7139 | $0.60001 | $0.638297 | $103.33M | +9.93% |
| 2021-03-17 | $0.52068 | $0.614541 | $0.4800 | $0.580631 | $8.37M | +11.41% |
| 2021-03-16 | $0.606394 | $0.612423 | $0.47353 | $0.521157 | $8.91M | -13.97% |
| 2021-03-15 | $0.652929 | $0.686643 | $0.5860 | $0.605756 | $9.07M | -7.47% |
| 2021-03-14 | $0.60129 | $0.7580 | $0.5670 | $0.65463 | $15.31M | +9.18% |
| 2021-03-13 | $0.72771 | $0.88953 | $0.58118 | $0.599605 | $23.49M | -18.69% |
| 2021-03-12 | $0.48307 | $0.94489 | $0.48253 | $0.737449 | $389.27M | +105.03% |
| 2021-03-11 | $0.24896 | $0.4000 | $0.24513 | $0.35968 | $6.72M | +44.05% |
| 2021-03-10 | $0.26664 | $0.27701 | $0.2340 | $0.249698 | $3.03M | -3.95% |
| 2021-03-09 | $0.25911 | $0.2950 | $0.2300 | $0.259958 | $66.91M | +19.25% |
| 2021-03-08 | $0.12882 | $0.2440 | $0.12817 | $0.217992 | $4.52M | +68.37% |
| 2021-03-07 | $0.11326 | $0.142732 | $0.11326 | $0.12947 | $1.92M | +13.83% |
| 2021-03-06 | $0.11086 | $0.11867 | $0.100405 | $0.113742 | $1.31M | +2.15% |
| 2021-03-05 | $0.11852 | $0.13966 | $0.1070 | $0.111351 | $2.22M | -6.06% |
| 2021-03-04 | $0.08526 | $0.155004 | $0.081741 | $0.118531 | $3.75M | +38.78% |
| 2021-03-03 | $0.06498 | $0.09139 | $0.06409 | $0.085408 | $2.01M | +31.67% |
| 2021-03-02 | $0.05623 | $0.0696 | $0.053414 | $0.064865 | $1.06M | +16.43% |
| 2021-03-01 | $0.05062 | $0.057023 | $0.050141 | $0.05571 | $498.61K | +10.20% |
| 2021-02-28 | $0.05282 | $0.05386 | $0.04674 | $0.050553 | $545.09K | -3.21% |
| 2021-02-27 | $0.0503 | $0.06073 | $0.050014 | $0.052232 | $522.48K | +4.05% |
| 2021-02-26 | $0.052016 | $0.053523 | $0.045936 | $0.050197 | $1.76M | +0.45% |
| 2021-02-25 | $0.05106 | $0.0620 | $0.04931 | $0.04997 | $434.06K | -0.95% |
| 2021-02-24 | $0.041593 | $0.053952 | $0.039221 | $0.050448 | $4.43M | +20.88% |
| 2021-02-23 | $0.049419 | $0.049419 | $0.035754 | $0.041734 | $3.52M | -12.42% |
| 2021-02-22 | $0.05361 | $0.05485 | $0.03858 | $0.04765 | $183.56K | -10.87% |
| 2021-02-21 | $0.05064 | $0.055714 | $0.049494 | $0.053459 | $596.33K | +5.64% |
| 2021-02-20 | $0.053686 | $0.0570 | $0.04826 | $0.050603 | $730.34K | -5.79% |
| 2021-02-19 | $0.038605 | $0.066222 | $0.038605 | $0.053713 | $4.45M | +37.66% |
| 2021-02-18 | $0.036278 | $0.039019 | $0.035702 | $0.039019 | $584.46K | +7.53% |
| 2021-02-17 | $0.033739 | $0.038655 | $0.033094 | $0.036286 | $825.94K | +6.81% |
| 2021-02-16 | $0.034041 | $0.036695 | $0.031983 | $0.033973 | $804.76K | -0.57% |
| 2021-02-15 | $0.034619 | $0.037875 | $0.02759 | $0.034166 | $1.69M | -1.33% |
| 2021-02-14 | $0.036454 | $0.037786 | $0.033301 | $0.034626 | $721.05K | -5.25% |
| 2021-02-13 | $0.035706 | $0.036832 | $0.032924 | $0.036544 | $1.00M | +2.14% |
| 2021-02-12 | $0.030105 | $0.036613 | $0.029043 | $0.035779 | $1.19M | +18.22% |
| 2021-02-11 | $0.028796 | $0.036474 | $0.027968 | $0.030266 | $888.41K | +4.48% |
| 2021-02-10 | $0.026555 | $0.030267 | $0.024809 | $0.028969 | $943.28K | +8.81% |
| 2021-02-09 | $0.023912 | $0.027005 | $0.023784 | $0.026624 | $503.68K | +10.35% |
| 2021-02-08 | $0.022336 | $0.024135 | $0.021832 | $0.024127 | $333.05K | +7.22% |
| 2021-02-07 | $0.022938 | $0.023612 | $0.021503 | $0.022503 | $395.63K | -3.02% |
| 2021-02-06 | $0.025074 | $0.025178 | $0.022127 | $0.023203 | $490.35K | -8.06% |
| 2021-02-05 | $0.022544 | $0.025236 | $0.021942 | $0.025236 | $267.63K | +10.80% |
| 2021-02-04 | $0.02333 | $0.023582 | $0.021344 | $0.022775 | $298.69K | -5.42% |
| 2021-02-03 | $0.02258 | $0.02437 | $0.02251 | $0.02408 | $43.93K | +6.47% |
| 2021-02-02 | $0.0224 | $0.0235 | $0.02193 | $0.022617 | $77.91K | +0.90% |
| 2021-02-01 | $0.02158 | $0.0238 | $0.02101 | $0.022415 | $113.43K | +3.89% |
| 2021-01-31 | $0.02137 | $0.02238 | $0.02025 | $0.021575 | $62.63K | +1.62% |
| 2021-01-30 | $0.01999 | $0.0230 | $0.0195 | $0.021232 | $34.32K | +6.00% |
| 2021-01-29 | $0.0201 | $0.02068 | $0.0196 | $0.02003 | $46.02K | -0.16% |
| 2021-01-28 | $0.01892 | $0.02039 | $0.0185 | $0.020062 | $37.61K | +6.00% |
| 2021-01-27 | $0.02058 | $0.02068 | $0.01863 | $0.018926 | $30.19K | -8.15% |
| 2021-01-26 | $0.01868 | $0.02065 | $0.0184 | $0.020604 | $29.69K | +9.49% |
| 2021-01-25 | $0.01981 | $0.02085 | $0.0186 | $0.018818 | $46.09K | -5.01% |
| 2021-01-24 | $0.01975 | $0.02034 | $0.01941 | $0.01981 | $26.81K | +0.16% |
| 2021-01-23 | $0.01968 | $0.02072 | $0.01927 | $0.019778 | $27.93K | +0.34% |
| 2021-01-22 | $0.018431 | $0.02043 | $0.017225 | $0.019711 | $29.01K | +3.83% |
| 2021-01-21 | $0.02244 | $0.02247 | $0.01863 | $0.018985 | $41.40K | -14.69% |
| 2021-01-20 | $0.02264 | $0.02373 | $0.020619 | $0.022255 | $87.14K | -2.85% |
| 2021-01-19 | $0.020665 | $0.02337 | $0.020117 | $0.022908 | $86.84K | +11.42% |
| 2021-01-18 | $0.01954 | $0.02125 | $0.019052 | $0.020559 | $39.08K | +5.30% |
| 2021-01-17 | $0.01928 | $0.019612 | $0.0184 | $0.019525 | $23.20K | -0.15% |
| 2021-01-16 | $0.019282 | $0.02033 | $0.0191 | $0.019554 | $20.99K | +1.77% |
| 2021-01-15 | $0.019825 | $0.02028 | $0.01794 | $0.019213 | $40.75K | -2.42% |
| 2021-01-14 | $0.020475 | $0.021702 | $0.018672 | $0.01969 | $46.81K | -3.43% |
| 2021-01-13 | $0.01727 | $0.020811 | $0.0168 | $0.020389 | $34.67K | +17.01% |
| 2021-01-12 | $0.017853 | $0.018932 | $0.016759 | $0.017425 | $29.19K | -2.58% |
| 2021-01-11 | $0.019442 | $0.0210 | $0.01561 | $0.017887 | $61.46K | -7.70% |
| 2021-01-10 | $0.020316 | $0.021974 | $0.01841 | $0.019379 | $56.78K | -3.90% |
| 2021-01-09 | $0.019266 | $0.02089 | $0.01807 | $0.020164 | $39.72K | +4.93% |
| 2021-01-08 | $0.01937 | $0.020222 | $0.01757 | $0.019216 | $47.36K | -1.81% |
| 2021-01-07 | $0.0210 | $0.02143 | $0.01898 | $0.019571 | $19.81K | -7.54% |
| 2021-01-06 | $0.019987 | $0.02269 | $0.01975 | $0.021166 | $54.45K | +5.79% |
| 2021-01-05 | $0.0188 | $0.021333 | $0.01856 | $0.020007 | $81.24K | +6.27% |
| 2021-01-04 | $0.019448 | $0.020667 | $0.01696 | $0.018827 | $75.03K | -3.21% |
| 2021-01-03 | $0.019475 | $0.02087 | $0.01817 | $0.01945 | $68.78K | +0.90% |
| 2021-01-02 | $0.020759 | $0.020759 | $0.018877 | $0.019277 | $47.15K | -7.08% |
| 2021-01-01 | $0.021226 | $0.02198 | $0.01978 | $0.020745 | $65.08K | -2.49% |
Frequently asked questions
What was the Chiliz price on January 1, 2021?
CHZ opened 2021-01-01 at $0.021226 and closed that day at $0.020745.
What was the highest price of Chiliz in 2021?
The highest was $0.94489 on 2021-03-12; the lowest was $0.01561 on 2021-01-11.
How much did Chiliz change in 2021?
CHZ moved +1255.73% in 2021, from $0.021226 to $0.287766.
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.