Chiliz price history in 2022
In 2022 Chiliz (CHZ) went from $0.2836 on 2022-01-01 to $0.100521 on 2022-12-31, a change of -64.56%. The highest price was $0.33151 on 2022-03-30 and the lowest $0.08106 on 2022-06-18. About $4.83B was traded across the year. The best day was 2022-11-10 (+40.75%) and the worst 2022-11-09 (-27.67%).
$0.2836Open · 2022-01-01
$0.100521Close · 2022-12-31
$0.33151High · 2022-03-30
$0.08106Low · 2022-06-18
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.2836 | $0.3191 | $0.16123 | $0.188842 | $349.35M | -33.41% |
| February | $0.18887 | $0.24712 | $0.1445 | $0.191496 | $241.56M | +1.39% |
| March | $0.19099 | $0.33151 | $0.1840 | $0.283184 | $502.54M | +48.27% |
| April | $0.28329 | $0.294283 | $0.16682 | $0.171019 | $438.12M | -39.63% |
| May | $0.18359 | $0.19759 | $0.084837 | $0.121625 | $143.74M | -33.75% |
| June | $0.12244 | $0.13673 | $0.08106 | $0.096039 | $116.25M | -21.56% |
| July | $0.09466 | $0.13677 | $0.09355 | $0.12212 | $226.47M | +29.01% |
| August | $0.12175 | $0.26529 | $0.12126 | $0.21776 | $473.23M | +78.86% |
| September | $0.20512 | $0.28271 | $0.177957 | $0.235278 | $873.35M | +14.70% |
| October | $0.23504 | $0.24987 | $0.1630 | $0.222439 | $542.38M | -5.36% |
| November | $0.223177 | $0.29688 | $0.14393 | $0.16335 | $779.78M | -26.81% |
| December | $0.16574 | $0.1755 | $0.09801 | $0.100521 | $146.63M | -39.35% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | $0.101025 | $0.10118 | $0.099553 | $0.100521 | $3.90M | -0.14% |
| 2022-12-30 | $0.098422 | $0.10206 | $0.09801 | $0.100664 | $7.33M | -1.35% |
| 2022-12-29 | $0.10248 | $0.104799 | $0.099604 | $0.102036 | $4.37M | -0.39% |
| 2022-12-28 | $0.10331 | $0.10481 | $0.100924 | $0.102439 | $7.08M | -4.63% |
| 2022-12-27 | $0.1104 | $0.110921 | $0.1050 | $0.107415 | $288.91K | -1.28% |
| 2022-12-26 | $0.1106 | $0.1117 | $0.1085 | $0.108808 | $550.59K | -0.44% |
| 2022-12-25 | $0.11001 | $0.11172 | $0.10853 | $0.109291 | $2.69M | -1.10% |
| 2022-12-24 | $0.11117 | $0.11232 | $0.109152 | $0.110505 | $2.13M | -0.80% |
| 2022-12-23 | $0.11105 | $0.11245 | $0.11017 | $0.111393 | $2.08M | +0.08% |
| 2022-12-22 | $0.10894 | $0.11267 | $0.1072 | $0.111302 | $4.41M | +1.32% |
| 2022-12-21 | $0.11031 | $0.112761 | $0.10847 | $0.109847 | $3.76M | -1.20% |
| 2022-12-20 | $0.11372 | $0.11378 | $0.10859 | $0.111178 | $4.69M | +4.22% |
| 2022-12-19 | $0.11801 | $0.11989 | $0.10418 | $0.106679 | $1.25M | -9.64% |
| 2022-12-18 | $0.1200 | $0.126959 | $0.116099 | $0.118066 | $3.01M | -1.13% |
| 2022-12-17 | $0.11804 | $0.12188 | $0.11553 | $0.119416 | $3.64M | +0.09% |
| 2022-12-16 | $0.13442 | $0.13537 | $0.112407 | $0.119303 | $11.72M | -16.16% |
| 2022-12-15 | $0.13621 | $0.1479 | $0.13199 | $0.142301 | $2.40M | +4.43% |
| 2022-12-14 | $0.14074 | $0.14199 | $0.13415 | $0.136265 | $669.78K | -2.98% |
| 2022-12-13 | $0.13923 | $0.14206 | $0.13754 | $0.140447 | $5.28M | +1.15% |
| 2022-12-12 | $0.13591 | $0.14318 | $0.13184 | $0.138844 | $10.38M | -3.34% |
| 2022-12-11 | $0.14936 | $0.15134 | $0.14053 | $0.143635 | $1.02M | -4.08% |
| 2022-12-10 | $0.15145 | $0.15155 | $0.14886 | $0.149745 | $3.65M | -0.88% |
| 2022-12-09 | $0.15093 | $0.15189 | $0.14822 | $0.151071 | $3.70M | -0.54% |
| 2022-12-08 | $0.150625 | $0.15546 | $0.1500 | $0.151894 | $6.33M | +0.59% |
| 2022-12-07 | $0.152436 | $0.154137 | $0.14759 | $0.151005 | $7.73M | -6.30% |
| 2022-12-06 | $0.16269 | $0.16291 | $0.15799 | $0.16115 | $1.33M | -0.27% |
| 2022-12-05 | $0.163272 | $0.163682 | $0.15804 | $0.161589 | $8.13M | -1.48% |
| 2022-12-04 | $0.16664 | $0.17168 | $0.16062 | $0.164014 | $10.71M | -1.27% |
| 2022-12-03 | $0.16809 | $0.17048 | $0.16368 | $0.16612 | $7.02M | -1.69% |
| 2022-12-02 | $0.169908 | $0.1755 | $0.16459 | $0.168976 | $14.15M | +5.02% |
| 2022-12-01 | $0.16574 | $0.16641 | $0.15951 | $0.160895 | $1.24M | -1.50% |
| 2022-11-30 | $0.16348 | $0.16743 | $0.154128 | $0.16335 | $13.63M | -0.09% |
| 2022-11-29 | $0.16354 | $0.16795 | $0.16128 | $0.1635 | $12.88M | -0.22% |
| 2022-11-28 | $0.16944 | $0.171501 | $0.15677 | $0.163861 | $22.32M | -3.48% |
| 2022-11-27 | $0.17245 | $0.17636 | $0.16912 | $0.169765 | $3.13M | -2.22% |
| 2022-11-26 | $0.17381 | $0.17655 | $0.17042 | $0.17361 | $10.32M | -0.58% |
| 2022-11-25 | $0.17129 | $0.17931 | $0.1708 | $0.174627 | $15.48M | -1.51% |
| 2022-11-24 | $0.18379 | $0.18396 | $0.17424 | $0.177296 | $5.31M | -3.72% |
| 2022-11-23 | $0.18265 | $0.18703 | $0.17513 | $0.184143 | $6.99M | +1.86% |
| 2022-11-22 | $0.18348 | $0.18708 | $0.175778 | $0.180774 | $27.89M | -2.02% |
| 2022-11-21 | $0.192982 | $0.1933 | $0.168088 | $0.184493 | $40.69M | -5.25% |
| 2022-11-20 | $0.22557 | $0.22557 | $0.184473 | $0.194721 | $54.85M | -20.55% |
| 2022-11-19 | $0.26862 | $0.27427 | $0.24131 | $0.245086 | $12.29M | -8.73% |
| 2022-11-18 | $0.23427 | $0.27048 | $0.23339 | $0.268517 | $11.98M | +14.54% |
| 2022-11-17 | $0.22985 | $0.24015 | $0.2200 | $0.23444 | $8.79M | +2.77% |
| 2022-11-16 | $0.21997 | $0.23462 | $0.2183 | $0.228119 | $41.77M | +3.51% |
| 2022-11-15 | $0.222381 | $0.239655 | $0.20819 | $0.220377 | $45.75M | +11.28% |
| 2022-11-14 | $0.20046 | $0.2108 | $0.1770 | $0.198032 | $10.74M | -0.98% |
| 2022-11-13 | $0.19757 | $0.21386 | $0.178406 | $0.199984 | $35.11M | -6.90% |
| 2022-11-12 | $0.22764 | $0.22916 | $0.20445 | $0.214814 | $4.38M | -5.57% |
| 2022-11-11 | $0.2153 | $0.23541 | $0.2000 | $0.227487 | $8.10M | +4.67% |
| 2022-11-10 | $0.206574 | $0.235295 | $0.19511 | $0.217335 | $56.97M | +40.75% |
| 2022-11-09 | $0.21319 | $0.21658 | $0.14393 | $0.154409 | $13.65M | -27.67% |
| 2022-11-08 | $0.27503 | $0.28013 | $0.17451 | $0.213492 | $32.41M | -22.36% |
| 2022-11-07 | $0.2730 | $0.29688 | $0.25124 | $0.274979 | $14.05M | -0.37% |
| 2022-11-06 | $0.28324 | $0.29374 | $0.25043 | $0.275986 | $81.56M | +2.68% |
| 2022-11-05 | $0.25668 | $0.2800 | $0.25127 | $0.268783 | $11.00M | +4.76% |
| 2022-11-04 | $0.23922 | $0.25845 | $0.23078 | $0.256574 | $8.04M | +5.72% |
| 2022-11-03 | $0.242066 | $0.253757 | $0.2310 | $0.242687 | $41.97M | +0.51% |
| 2022-11-02 | $0.22756 | $0.25082 | $0.22222 | $0.241466 | $67.64M | +6.09% |
| 2022-11-01 | $0.223177 | $0.238264 | $0.219407 | $0.227608 | $60.12M | +2.32% |
| 2022-10-31 | $0.21964 | $0.23786 | $0.216438 | $0.222439 | $45.84M | -2.00% |
| 2022-10-30 | $0.19729 | $0.23208 | $0.19396 | $0.226969 | $14.28M | +15.08% |
| 2022-10-29 | $0.19835 | $0.20496 | $0.19304 | $0.19723 | $5.60M | -0.81% |
| 2022-10-28 | $0.19346 | $0.204733 | $0.193173 | $0.198843 | $20.48M | +3.31% |
| 2022-10-27 | $0.197583 | $0.20106 | $0.186209 | $0.192474 | $20.83M | -3.34% |
| 2022-10-26 | $0.20004 | $0.207752 | $0.19611 | $0.199115 | $25.20M | -0.15% |
| 2022-10-25 | $0.196379 | $0.204597 | $0.19311 | $0.199423 | $31.67M | +2.26% |
| 2022-10-24 | $0.192875 | $0.198979 | $0.18927 | $0.195009 | $28.06M | +5.04% |
| 2022-10-23 | $0.18489 | $0.18694 | $0.1770 | $0.185647 | $2.72M | +0.49% |
| 2022-10-22 | $0.18478 | $0.18861 | $0.18112 | $0.184743 | $2.96M | -0.24% |
| 2022-10-21 | $0.179112 | $0.188963 | $0.17866 | $0.185188 | $25.67M | +10.01% |
| 2022-10-20 | $0.17006 | $0.1731 | $0.16436 | $0.168336 | $2.49M | -1.40% |
| 2022-10-19 | $0.17921 | $0.179285 | $0.1630 | $0.170729 | $16.72M | -5.61% |
| 2022-10-18 | $0.1839 | $0.184938 | $0.176297 | $0.180868 | $12.60M | -2.32% |
| 2022-10-17 | $0.18459 | $0.190208 | $0.17929 | $0.185162 | $10.99M | +0.96% |
| 2022-10-16 | $0.18156 | $0.18661 | $0.17849 | $0.183409 | $10.84M | +1.31% |
| 2022-10-15 | $0.182118 | $0.186791 | $0.17733 | $0.18103 | $11.67M | -0.12% |
| 2022-10-14 | $0.183481 | $0.18448 | $0.17445 | $0.181254 | $15.04M | -1.45% |
| 2022-10-13 | $0.1899 | $0.1903 | $0.163547 | $0.183914 | $23.98M | -3.18% |
| 2022-10-12 | $0.19474 | $0.19638 | $0.18744 | $0.189953 | $2.79M | -1.43% |
| 2022-10-11 | $0.191272 | $0.197027 | $0.187637 | $0.192712 | $16.88M | +1.13% |
| 2022-10-10 | $0.20248 | $0.20269 | $0.182147 | $0.19055 | $34.39M | -11.49% |
| 2022-10-09 | $0.21544 | $0.21763 | $0.21231 | $0.215278 | $1.19M | -0.29% |
| 2022-10-08 | $0.21625 | $0.21689 | $0.21054 | $0.215895 | $9.56M | -1.12% |
| 2022-10-07 | $0.21554 | $0.22309 | $0.21367 | $0.218336 | $16.13M | +1.48% |
| 2022-10-06 | $0.21722 | $0.22318 | $0.21234 | $0.215161 | $21.19M | -1.02% |
| 2022-10-05 | $0.21362 | $0.22063 | $0.21244 | $0.217374 | $16.77M | +1.02% |
| 2022-10-04 | $0.218707 | $0.225182 | $0.209285 | $0.215179 | $22.19M | -1.94% |
| 2022-10-03 | $0.2167 | $0.22312 | $0.21299 | $0.219446 | $33.70M | +1.45% |
| 2022-10-02 | $0.224756 | $0.22857 | $0.208659 | $0.216312 | $36.14M | -9.42% |
| 2022-10-01 | $0.23504 | $0.24987 | $0.23477 | $0.238797 | $3.81M | +1.50% |
| 2022-09-30 | $0.24115 | $0.24308 | $0.23267 | $0.235278 | $3.24M | -1.54% |
| 2022-09-29 | $0.235988 | $0.242996 | $0.23273 | $0.238957 | $27.61M | +0.66% |
| 2022-09-28 | $0.24297 | $0.24603 | $0.230693 | $0.237386 | $35.93M | -3.20% |
| 2022-09-27 | $0.26378 | $0.268449 | $0.231498 | $0.245245 | $50.21M | -6.27% |
| 2022-09-26 | $0.25488 | $0.26698 | $0.24714 | $0.261649 | $42.93M | +2.57% |
| 2022-09-25 | $0.26353 | $0.2707 | $0.244051 | $0.25509 | $50.85M | -3.41% |
| 2022-09-24 | $0.259222 | $0.276441 | $0.2564 | $0.26409 | $48.58M | -2.38% |
| 2022-09-23 | $0.26869 | $0.28271 | $0.26113 | $0.270519 | $12.98M | +1.55% |
| 2022-09-22 | $0.24561 | $0.28266 | $0.24548 | $0.266378 | $90.76M | +16.52% |
| 2022-09-21 | $0.24011 | $0.25493 | $0.22182 | $0.228605 | $10.12M | -2.90% |
| 2022-09-20 | $0.24358 | $0.24679 | $0.2219 | $0.235444 | $65.51M | -6.98% |
| 2022-09-19 | $0.23105 | $0.2584 | $0.22205 | $0.253121 | $19.98M | +9.49% |
| 2022-09-18 | $0.22527 | $0.24789 | $0.22035 | $0.231174 | $14.50M | +2.63% |
| 2022-09-17 | $0.21026 | $0.2280 | $0.20853 | $0.225241 | $5.32M | +6.60% |
| 2022-09-16 | $0.203343 | $0.219416 | $0.20048 | $0.211292 | $46.13M | +10.56% |
| 2022-09-15 | $0.19226 | $0.19757 | $0.1782 | $0.191112 | $5.73M | +0.53% |
| 2022-09-14 | $0.191713 | $0.19481 | $0.177957 | $0.190099 | $46.37M | -1.06% |
| 2022-09-13 | $0.205105 | $0.20771 | $0.1880 | $0.192137 | $46.99M | -6.02% |
| 2022-09-12 | $0.20019 | $0.210414 | $0.189572 | $0.204442 | $49.41M | -1.78% |
| 2022-09-11 | $0.20196 | $0.22143 | $0.19685 | $0.208153 | $4.87M | +3.24% |
| 2022-09-10 | $0.20545 | $0.20768 | $0.19729 | $0.201621 | $3.29M | -0.23% |
| 2022-09-09 | $0.199347 | $0.20923 | $0.197139 | $0.202096 | $29.24M | +8.07% |
| 2022-09-08 | $0.19333 | $0.19855 | $0.18331 | $0.187012 | $3.84M | -3.37% |
| 2022-09-07 | $0.18512 | $0.19448 | $0.18242 | $0.193534 | $4.35M | +3.36% |
| 2022-09-06 | $0.20403 | $0.20553 | $0.18138 | $0.18724 | $41.23M | -8.59% |
| 2022-09-05 | $0.206277 | $0.210406 | $0.200423 | $0.204846 | $27.12M | -3.96% |
| 2022-09-04 | $0.21693 | $0.2177 | $0.20928 | $0.213288 | $1.71M | -0.09% |
| 2022-09-03 | $0.21616 | $0.21807 | $0.20936 | $0.213479 | $18.00M | -1.63% |
| 2022-09-02 | $0.21908 | $0.22678 | $0.21158 | $0.217015 | $32.04M | -0.19% |
| 2022-09-01 | $0.20512 | $0.22711 | $0.20337 | $0.217429 | $34.50M | -0.15% |
| 2022-08-31 | $0.19675 | $0.22091 | $0.19675 | $0.21776 | $7.43M | +10.75% |
| 2022-08-30 | $0.21576 | $0.21763 | $0.19324 | $0.196627 | $6.09M | -8.88% |
| 2022-08-29 | $0.21026 | $0.21814 | $0.20163 | $0.215782 | $7.44M | +1.32% |
| 2022-08-28 | $0.21897 | $0.22501 | $0.20181 | $0.212977 | $49.64M | -2.88% |
| 2022-08-27 | $0.22064 | $0.2330 | $0.21157 | $0.219282 | $41.74M | +5.71% |
| 2022-08-26 | $0.22416 | $0.2430 | $0.20236 | $0.207431 | $11.49M | -7.58% |
| 2022-08-25 | $0.2424 | $0.24464 | $0.2193 | $0.224452 | $6.52M | -7.46% |
| 2022-08-24 | $0.25103 | $0.26529 | $0.23467 | $0.242535 | $14.25M | -3.16% |
| 2022-08-23 | $0.2232 | $0.26515 | $0.21575 | $0.25045 | $14.95M | +12.29% |
| 2022-08-22 | $0.18734 | $0.22454 | $0.18265 | $0.22304 | $10.85M | +19.09% |
| 2022-08-21 | $0.18312 | $0.19486 | $0.17892 | $0.187295 | $5.51M | +2.08% |
| 2022-08-20 | $0.17852 | $0.19492 | $0.17414 | $0.183479 | $42.90M | -6.47% |
| 2022-08-19 | $0.20862 | $0.21112 | $0.18874 | $0.196168 | $13.73M | -5.96% |
| 2022-08-18 | $0.22268 | $0.2300 | $0.2082 | $0.208607 | $7.52M | -4.87% |
| 2022-08-17 | $0.21645 | $0.22971 | $0.21211 | $0.219295 | $62.60M | +4.61% |
| 2022-08-16 | $0.1966 | $0.21845 | $0.19442 | $0.209629 | $8.16M | +6.69% |
| 2022-08-15 | $0.18114 | $0.20461 | $0.17234 | $0.196481 | $11.19M | +8.47% |
| 2022-08-14 | $0.16178 | $0.19088 | $0.16069 | $0.181132 | $9.65M | +12.03% |
| 2022-08-13 | $0.16403 | $0.16425 | $0.15828 | $0.161685 | $1.99M | -0.32% |
| 2022-08-12 | $0.16261 | $0.16596 | $0.15805 | $0.162199 | $19.95M | +8.38% |
| 2022-08-11 | $0.1531 | $0.15743 | $0.14884 | $0.149657 | $2.69M | -1.73% |
| 2022-08-10 | $0.15289 | $0.157407 | $0.15102 | $0.152294 | $13.82M | +4.41% |
| 2022-08-09 | $0.15255 | $0.15269 | $0.14223 | $0.145866 | $2.54M | -4.42% |
| 2022-08-08 | $0.15142 | $0.15698 | $0.14957 | $0.152615 | $2.50M | +0.83% |
| 2022-08-07 | $0.15196 | $0.1569 | $0.14903 | $0.151358 | $14.52M | +3.51% |
| 2022-08-06 | $0.14573 | $0.15354 | $0.14425 | $0.146224 | $4.07M | -0.42% |
| 2022-08-05 | $0.14287 | $0.153506 | $0.14132 | $0.146834 | $14.70M | +2.16% |
| 2022-08-04 | $0.145689 | $0.15021 | $0.141345 | $0.143734 | $24.16M | +7.49% |
| 2022-08-03 | $0.13593 | $0.1407 | $0.13073 | $0.133715 | $4.61M | -2.16% |
| 2022-08-02 | $0.13772 | $0.143348 | $0.13065 | $0.136672 | $25.46M | -8.71% |
| 2022-08-01 | $0.12175 | $0.16304 | $0.12126 | $0.149715 | $10.54M | +22.60% |
| 2022-07-31 | $0.12668 | $0.13222 | $0.12129 | $0.12212 | $3.05M | -4.28% |
| 2022-07-30 | $0.13284 | $0.13314 | $0.124965 | $0.127583 | $13.02M | -2.97% |
| 2022-07-29 | $0.135356 | $0.13677 | $0.12561 | $0.131484 | $24.97M | +8.82% |
| 2022-07-28 | $0.11415 | $0.12351 | $0.11033 | $0.120827 | $2.29M | +4.82% |
| 2022-07-27 | $0.104302 | $0.116568 | $0.10279 | $0.115274 | $12.60M | +10.75% |
| 2022-07-26 | $0.10007 | $0.104999 | $0.09962 | $0.104087 | $6.12M | +3.67% |
| 2022-07-25 | $0.10551 | $0.1064 | $0.099373 | $0.100404 | $6.66M | -5.54% |
| 2022-07-24 | $0.10999 | $0.11079 | $0.10398 | $0.106298 | $6.00M | -3.08% |
| 2022-07-23 | $0.107254 | $0.11113 | $0.105119 | $0.10967 | $5.27M | +2.51% |
| 2022-07-22 | $0.10725 | $0.11014 | $0.10445 | $0.106981 | $6.98M | -0.90% |
| 2022-07-21 | $0.10774 | $0.11373 | $0.10615 | $0.107951 | $8.31M | -0.14% |
| 2022-07-20 | $0.11721 | $0.11742 | $0.10439 | $0.108101 | $9.78M | -7.72% |
| 2022-07-19 | $0.11668 | $0.120448 | $0.11444 | $0.117143 | $11.11M | +0.88% |
| 2022-07-18 | $0.11485 | $0.12035 | $0.11053 | $0.116119 | $11.58M | +9.82% |
| 2022-07-17 | $0.1106 | $0.11255 | $0.10549 | $0.105732 | $701.19K | -2.77% |
| 2022-07-16 | $0.10768 | $0.1129 | $0.10764 | $0.108749 | $9.64M | +1.64% |
| 2022-07-15 | $0.10569 | $0.108494 | $0.103663 | $0.10699 | $8.58M | +1.37% |
| 2022-07-14 | $0.10132 | $0.10832 | $0.10063 | $0.105547 | $11.20M | +4.00% |
| 2022-07-13 | $0.09772 | $0.10683 | $0.09686 | $0.101488 | $8.10M | +4.18% |
| 2022-07-12 | $0.10281 | $0.10345 | $0.094287 | $0.09742 | $8.74M | -8.35% |
| 2022-07-11 | $0.10542 | $0.11136 | $0.10424 | $0.1063 | $1.91M | -1.14% |
| 2022-07-10 | $0.10545 | $0.11131 | $0.10362 | $0.107522 | $13.35M | +2.49% |
| 2022-07-09 | $0.1025 | $0.11117 | $0.10096 | $0.104909 | $6.02M | +2.93% |
| 2022-07-08 | $0.10182 | $0.103602 | $0.100516 | $0.101922 | $3.18M | -0.48% |
| 2022-07-07 | $0.10162 | $0.10579 | $0.0992 | $0.10241 | $4.63M | +1.63% |
| 2022-07-06 | $0.09833 | $0.102409 | $0.09818 | $0.100771 | $2.82M | +2.31% |
| 2022-07-05 | $0.097611 | $0.100974 | $0.09689 | $0.098495 | $3.75M | -3.45% |
| 2022-07-04 | $0.09858 | $0.10315 | $0.0970 | $0.102015 | $2.23M | +2.51% |
| 2022-07-03 | $0.09785 | $0.103066 | $0.09695 | $0.099518 | $4.99M | +1.99% |
| 2022-07-02 | $0.097068 | $0.09961 | $0.09524 | $0.097572 | $3.81M | +1.50% |
| 2022-07-01 | $0.09466 | $0.100227 | $0.09355 | $0.096131 | $5.10M | +0.09% |
| 2022-06-30 | $0.09428 | $0.10025 | $0.092919 | $0.096039 | $5.63M | -4.15% |
| 2022-06-29 | $0.10249 | $0.10507 | $0.09893 | $0.100202 | $1.98M | -2.28% |
| 2022-06-28 | $0.109126 | $0.118974 | $0.101607 | $0.102541 | $12.25M | -4.87% |
| 2022-06-27 | $0.10844 | $0.12308 | $0.10647 | $0.10779 | $18.26M | +9.46% |
| 2022-06-26 | $0.10515 | $0.10666 | $0.09754 | $0.098476 | $1.16M | -5.10% |
| 2022-06-25 | $0.097612 | $0.10663 | $0.09755 | $0.103769 | $3.11M | +2.58% |
| 2022-06-24 | $0.09787 | $0.1035 | $0.09741 | $0.101158 | $1.31M | +2.34% |
| 2022-06-23 | $0.09345 | $0.10191 | $0.09306 | $0.098845 | $3.44M | +6.55% |
| 2022-06-22 | $0.09308 | $0.09731 | $0.09138 | $0.092771 | $3.00M | -1.50% |
| 2022-06-21 | $0.09808 | $0.09902 | $0.090956 | $0.094184 | $3.39M | +0.91% |
| 2022-06-20 | $0.09347 | $0.0954 | $0.08782 | $0.093333 | $1.23M | -0.70% |
| 2022-06-19 | $0.087049 | $0.0948 | $0.083201 | $0.093988 | $4.13M | +8.08% |
| 2022-06-18 | $0.09463 | $0.09625 | $0.08106 | $0.086966 | $1.84M | -8.00% |
| 2022-06-17 | $0.09249 | $0.10116 | $0.09133 | $0.094532 | $1.41M | +1.18% |
| 2022-06-16 | $0.09379 | $0.10123 | $0.090075 | $0.093427 | $3.62M | -9.25% |
| 2022-06-15 | $0.09435 | $0.10303 | $0.0857 | $0.102953 | $2.25M | +10.72% |
| 2022-06-14 | $0.09468 | $0.099006 | $0.086359 | $0.092986 | $5.40M | -2.44% |
| 2022-06-13 | $0.09306 | $0.099647 | $0.08629 | $0.095316 | $8.21M | -2.07% |
| 2022-06-12 | $0.10455 | $0.10591 | $0.09437 | $0.097332 | $2.82M | -6.96% |
| 2022-06-11 | $0.10297 | $0.10745 | $0.094393 | $0.104614 | $5.14M | -8.05% |
| 2022-06-10 | $0.11944 | $0.12062 | $0.11165 | $0.113768 | $1.68M | -4.95% |
| 2022-06-09 | $0.12016 | $0.12227 | $0.11835 | $0.119697 | $1.03M | -0.54% |
| 2022-06-08 | $0.122106 | $0.12249 | $0.118282 | $0.120352 | $2.49M | -1.87% |
| 2022-06-07 | $0.1297 | $0.1297 | $0.117894 | $0.12264 | $4.37M | -5.47% |
| 2022-06-06 | $0.12633 | $0.13673 | $0.12629 | $0.12974 | $3.13M | +0.84% |
| 2022-06-05 | $0.12621 | $0.13656 | $0.124562 | $0.128657 | $4.31M | +1.10% |
| 2022-06-04 | $0.12223 | $0.130059 | $0.121938 | $0.127256 | $3.37M | +4.28% |
| 2022-06-03 | $0.12501 | $0.12598 | $0.1179 | $0.122034 | $1.01M | -2.29% |
| 2022-06-02 | $0.11787 | $0.12683 | $0.11762 | $0.124892 | $2.45M | +6.01% |
| 2022-06-01 | $0.12244 | $0.13071 | $0.1148 | $0.117811 | $2.85M | -3.14% |
| 2022-05-31 | $0.1218 | $0.13085 | $0.11788 | $0.121625 | $6.36M | -0.64% |
| 2022-05-30 | $0.11789 | $0.131222 | $0.11747 | $0.122406 | $4.84M | +7.69% |
| 2022-05-29 | $0.11264 | $0.11483 | $0.10945 | $0.113665 | $600.84K | +0.86% |
| 2022-05-28 | $0.11188 | $0.11484 | $0.10941 | $0.1127 | $2.51M | +5.11% |
| 2022-05-27 | $0.11268 | $0.11411 | $0.10525 | $0.107224 | $2.57M | -4.89% |
| 2022-05-26 | $0.12016 | $0.1238 | $0.1055 | $0.112737 | $2.29M | -6.17% |
| 2022-05-25 | $0.11899 | $0.12691 | $0.11724 | $0.120149 | $1.90M | +0.36% |
| 2022-05-24 | $0.117435 | $0.126984 | $0.114098 | $0.119722 | $3.53M | +1.87% |
| 2022-05-23 | $0.12625 | $0.12759 | $0.111318 | $0.117528 | $4.83M | -6.09% |
| 2022-05-22 | $0.121707 | $0.128404 | $0.11952 | $0.12515 | $3.36M | +3.04% |
| 2022-05-21 | $0.120962 | $0.12637 | $0.118307 | $0.121457 | $3.22M | +1.71% |
| 2022-05-20 | $0.11767 | $0.121243 | $0.11445 | $0.119414 | $3.28M | -2.98% |
| 2022-05-19 | $0.11883 | $0.12457 | $0.10977 | $0.123077 | $2.05M | +2.26% |
| 2022-05-18 | $0.125125 | $0.1268 | $0.109728 | $0.120362 | $10.99M | +0.37% |
| 2022-05-17 | $0.1140 | $0.12192 | $0.11301 | $0.119916 | $503.91K | +3.69% |
| 2022-05-16 | $0.1144 | $0.12204 | $0.112871 | $0.115651 | $3.86M | -8.03% |
| 2022-05-15 | $0.1175 | $0.12578 | $0.11246 | $0.125743 | $578.34K | +7.08% |
| 2022-05-14 | $0.107134 | $0.12107 | $0.105092 | $0.117427 | $5.66M | +5.69% |
| 2022-05-13 | $0.0969 | $0.12408 | $0.09595 | $0.111103 | $2.07M | +14.73% |
| 2022-05-12 | $0.107425 | $0.112871 | $0.084837 | $0.096835 | $3.62M | -10.02% |
| 2022-05-11 | $0.14213 | $0.14731 | $0.1000 | $0.107615 | $5.38M | -24.18% |
| 2022-05-10 | $0.13291 | $0.15458 | $0.1289 | $0.141943 | $3.89M | +6.58% |
| 2022-05-09 | $0.16304 | $0.16602 | $0.1319 | $0.133184 | $2.55M | -18.19% |
| 2022-05-08 | $0.16775 | $0.16899 | $0.15959 | $0.16279 | $2.41M | -1.54% |
| 2022-05-07 | $0.171667 | $0.17419 | $0.1596 | $0.165335 | $9.47M | -4.04% |
| 2022-05-06 | $0.1724 | $0.17417 | $0.16772 | $0.172287 | $8.91M | -0.91% |
| 2022-05-05 | $0.17444 | $0.17772 | $0.167183 | $0.17387 | $14.91M | -11.24% |
| 2022-05-04 | $0.17824 | $0.19759 | $0.17768 | $0.195882 | $2.56M | +10.05% |
| 2022-05-03 | $0.17834 | $0.19177 | $0.17507 | $0.177992 | $2.58M | -1.28% |
| 2022-05-02 | $0.17965 | $0.1916 | $0.17212 | $0.180294 | $10.76M | -0.14% |
| 2022-05-01 | $0.18359 | $0.18581 | $0.17432 | $0.180545 | $11.67M | +5.57% |
| 2022-04-30 | $0.1903 | $0.19312 | $0.16682 | $0.171019 | $2.87M | -8.79% |
| 2022-04-29 | $0.19681 | $0.197674 | $0.183324 | $0.187509 | $10.84M | -5.71% |
| 2022-04-28 | $0.20192 | $0.20627 | $0.19451 | $0.198856 | $11.41M | -5.02% |
| 2022-04-27 | $0.19646 | $0.21186 | $0.19368 | $0.209371 | $3.13M | +4.87% |
| 2022-04-26 | $0.199255 | $0.20563 | $0.1926 | $0.19965 | $13.01M | -6.06% |
| 2022-04-25 | $0.2116 | $0.21299 | $0.19273 | $0.212533 | $4.22M | +0.48% |
| 2022-04-24 | $0.21617 | $0.21853 | $0.20823 | $0.211517 | $2.09M | -1.42% |
| 2022-04-23 | $0.22001 | $0.22111 | $0.211036 | $0.214565 | $8.63M | -2.53% |
| 2022-04-22 | $0.217642 | $0.2220 | $0.215753 | $0.22013 | $9.07M | +1.06% |
| 2022-04-21 | $0.23001 | $0.23072 | $0.2145 | $0.217813 | $16.64M | -4.59% |
| 2022-04-20 | $0.22424 | $0.235259 | $0.22045 | $0.228293 | $18.68M | +0.89% |
| 2022-04-19 | $0.231444 | $0.23799 | $0.222014 | $0.226283 | $23.05M | -2.06% |
| 2022-04-18 | $0.21808 | $0.235359 | $0.21494 | $0.23105 | $16.69M | +5.35% |
| 2022-04-17 | $0.23558 | $0.24448 | $0.21127 | $0.219324 | $22.07M | -6.73% |
| 2022-04-16 | $0.23097 | $0.236795 | $0.2295 | $0.235143 | $8.39M | -1.48% |
| 2022-04-15 | $0.23712 | $0.24422 | $0.23299 | $0.238668 | $3.97M | +0.39% |
| 2022-04-14 | $0.23641 | $0.2443 | $0.23249 | $0.237748 | $22.30M | -0.41% |
| 2022-04-13 | $0.242514 | $0.25888 | $0.235591 | $0.238715 | $50.08M | +4.92% |
| 2022-04-12 | $0.21779 | $0.23225 | $0.21496 | $0.227521 | $4.41M | +4.66% |
| 2022-04-11 | $0.2351 | $0.24922 | $0.21481 | $0.217387 | $7.40M | -7.46% |
| 2022-04-10 | $0.24503 | $0.2467 | $0.23419 | $0.23491 | $2.79M | -2.56% |
| 2022-04-09 | $0.23782 | $0.24684 | $0.23453 | $0.24109 | $14.76M | +4.64% |
| 2022-04-08 | $0.2409 | $0.24642 | $0.22745 | $0.230389 | $5.69M | -4.64% |
| 2022-04-07 | $0.23582 | $0.24639 | $0.22856 | $0.241586 | $19.40M | +6.25% |
| 2022-04-06 | $0.25953 | $0.25981 | $0.22615 | $0.227385 | $8.42M | -12.33% |
| 2022-04-05 | $0.27085 | $0.27803 | $0.25849 | $0.259371 | $6.77M | -3.16% |
| 2022-04-04 | $0.2650 | $0.27806 | $0.25532 | $0.267833 | $29.07M | -5.57% |
| 2022-04-03 | $0.2783 | $0.28931 | $0.27188 | $0.283622 | $10.10M | +1.05% |
| 2022-04-02 | $0.280294 | $0.29108 | $0.2720 | $0.280662 | $35.57M | +0.02% |
| 2022-04-01 | $0.28329 | $0.294283 | $0.27297 | $0.280619 | $46.59M | -0.91% |
| 2022-03-31 | $0.28711 | $0.288588 | $0.26473 | $0.283184 | $47.75M | -6.09% |
| 2022-03-30 | $0.29404 | $0.33151 | $0.29201 | $0.301553 | $35.94M | +2.56% |
| 2022-03-29 | $0.25877 | $0.3221 | $0.25824 | $0.294014 | $25.58M | +13.67% |
| 2022-03-28 | $0.26922 | $0.28333 | $0.2538 | $0.258646 | $14.01M | -5.49% |
| 2022-03-27 | $0.262062 | $0.283043 | $0.261984 | $0.273663 | $57.64M | +13.12% |
| 2022-03-26 | $0.24713 | $0.24788 | $0.23561 | $0.241932 | $5.24M | -0.46% |
| 2022-03-25 | $0.24452 | $0.24919 | $0.23568 | $0.243043 | $36.24M | +10.18% |
| 2022-03-24 | $0.21458 | $0.22808 | $0.21291 | $0.220582 | $4.37M | +1.12% |
| 2022-03-23 | $0.21347 | $0.22822 | $0.20953 | $0.218132 | $22.69M | +2.93% |
| 2022-03-22 | $0.21275 | $0.21462 | $0.20478 | $0.211929 | $15.23M | +4.23% |
| 2022-03-21 | $0.203491 | $0.204219 | $0.1950 | $0.203321 | $6.18M | +0.04% |
| 2022-03-20 | $0.20254 | $0.20615 | $0.19627 | $0.203237 | $14.15M | -3.76% |
| 2022-03-19 | $0.20885 | $0.21689 | $0.20653 | $0.211178 | $3.44M | -0.06% |
| 2022-03-18 | $0.20333 | $0.21404 | $0.20315 | $0.211306 | $14.86M | +0.32% |
| 2022-03-17 | $0.20364 | $0.21442 | $0.19801 | $0.210627 | $3.55M | +4.85% |
| 2022-03-16 | $0.1932 | $0.20576 | $0.18993 | $0.200879 | $14.77M | +4.32% |
| 2022-03-15 | $0.19208 | $0.1985 | $0.18913 | $0.192566 | $13.25M | -0.42% |
| 2022-03-14 | $0.19239 | $0.19608 | $0.1884 | $0.193376 | $12.01M | +0.08% |
| 2022-03-13 | $0.210931 | $0.21136 | $0.190066 | $0.193213 | $24.61M | -3.69% |
| 2022-03-12 | $0.19308 | $0.21234 | $0.19185 | $0.200617 | $5.59M | +3.85% |
| 2022-03-11 | $0.19604 | $0.20211 | $0.19051 | $0.193178 | $1.16M | -0.93% |
| 2022-03-10 | $0.18995 | $0.2020 | $0.18952 | $0.194984 | $16.90M | -2.74% |
| 2022-03-09 | $0.1944 | $0.20628 | $0.19393 | $0.200475 | $1.36M | +2.94% |
| 2022-03-08 | $0.1942 | $0.199699 | $0.190499 | $0.194753 | $832.41K | +0.73% |
| 2022-03-07 | $0.20442 | $0.20665 | $0.18989 | $0.193336 | $18.04M | -5.92% |
| 2022-03-06 | $0.21467 | $0.21877 | $0.196329 | $0.205511 | $25.20M | -11.58% |
| 2022-03-05 | $0.19512 | $0.23658 | $0.18714 | $0.232437 | $5.75M | +19.08% |
| 2022-03-04 | $0.19695 | $0.20692 | $0.18757 | $0.195196 | $3.86M | -1.38% |
| 2022-03-03 | $0.18854 | $0.20681 | $0.1840 | $0.19792 | $26.53M | +0.45% |
| 2022-03-02 | $0.19549 | $0.20913 | $0.19115 | $0.197031 | $3.46M | +0.38% |
| 2022-03-01 | $0.19099 | $0.2095 | $0.18791 | $0.196281 | $22.34M | +2.50% |
| 2022-02-28 | $0.18362 | $0.19737 | $0.18046 | $0.191496 | $21.56M | +14.48% |
| 2022-02-27 | $0.17509 | $0.1781 | $0.16341 | $0.167268 | $1.37M | -4.47% |
| 2022-02-26 | $0.17626 | $0.17874 | $0.16623 | $0.17509 | $8.53M | -0.22% |
| 2022-02-25 | $0.17141 | $0.18056 | $0.16736 | $0.175482 | $10.44M | +6.91% |
| 2022-02-24 | $0.16961 | $0.17087 | $0.1445 | $0.164136 | $2.85M | -3.41% |
| 2022-02-23 | $0.17761 | $0.1875 | $0.16953 | $0.169928 | $1.44M | -5.76% |
| 2022-02-22 | $0.17569 | $0.187505 | $0.17168 | $0.180309 | $11.60M | +7.01% |
| 2022-02-21 | $0.186441 | $0.19704 | $0.16738 | $0.1685 | $2.18M | -9.72% |
| 2022-02-20 | $0.18589 | $0.19707 | $0.17795 | $0.186635 | $11.42M | -5.83% |
| 2022-02-19 | $0.196677 | $0.200942 | $0.19035 | $0.198191 | $731.88K | +0.88% |
| 2022-02-18 | $0.19694 | $0.201229 | $0.190428 | $0.196462 | $8.17M | -1.04% |
| 2022-02-17 | $0.21163 | $0.213145 | $0.19571 | $0.198521 | $13.64M | -9.84% |
| 2022-02-16 | $0.22125 | $0.22362 | $0.21119 | $0.220183 | $1.53M | -0.50% |
| 2022-02-15 | $0.20496 | $0.22253 | $0.20416 | $0.221288 | $1.37M | +8.15% |
| 2022-02-14 | $0.2009 | $0.20631 | $0.19546 | $0.204618 | $874.85K | +1.01% |
| 2022-02-13 | $0.20664 | $0.20671 | $0.19541 | $0.202579 | $8.83M | -1.88% |
| 2022-02-12 | $0.200979 | $0.21044 | $0.19977 | $0.206454 | $9.67M | +2.07% |
| 2022-02-11 | $0.23173 | $0.23186 | $0.197203 | $0.202271 | $16.26M | -9.63% |
| 2022-02-10 | $0.24095 | $0.24702 | $0.22127 | $0.223829 | $3.15M | -5.16% |
| 2022-02-09 | $0.22649 | $0.24712 | $0.2210 | $0.235998 | $29.93M | +4.36% |
| 2022-02-08 | $0.218924 | $0.22986 | $0.21171 | $0.226133 | $18.63M | -3.31% |
| 2022-02-07 | $0.23167 | $0.2368 | $0.22284 | $0.233878 | $2.69M | +0.55% |
| 2022-02-06 | $0.21915 | $0.236948 | $0.21686 | $0.232608 | $22.50M | +11.33% |
| 2022-02-05 | $0.20206 | $0.2150 | $0.20049 | $0.20893 | $2.92M | +3.39% |
| 2022-02-04 | $0.18377 | $0.20305 | $0.18206 | $0.202081 | $2.68M | +10.01% |
| 2022-02-03 | $0.18046 | $0.18404 | $0.1759 | $0.183698 | $1.67M | +1.87% |
| 2022-02-02 | $0.185292 | $0.18825 | $0.17606 | $0.180334 | $12.66M | -3.17% |
| 2022-02-01 | $0.18887 | $0.196108 | $0.18479 | $0.186233 | $12.24M | -1.38% |
| 2022-01-31 | $0.180608 | $0.1921 | $0.179777 | $0.188842 | $14.21M | +4.49% |
| 2022-01-30 | $0.1860 | $0.18668 | $0.172762 | $0.180732 | $14.12M | -2.57% |
| 2022-01-29 | $0.180707 | $0.191333 | $0.17808 | $0.185498 | $14.50M | +2.80% |
| 2022-01-28 | $0.175371 | $0.186008 | $0.17433 | $0.180446 | $13.03M | +2.96% |
| 2022-01-27 | $0.1768 | $0.18053 | $0.16776 | $0.175251 | $19.33M | -0.22% |
| 2022-01-26 | $0.183243 | $0.18924 | $0.16487 | $0.175645 | $26.16M | +2.26% |
| 2022-01-25 | $0.17485 | $0.17909 | $0.16824 | $0.171768 | $2.59M | -1.40% |
| 2022-01-24 | $0.16566 | $0.17917 | $0.16123 | $0.174198 | $16.86M | -5.91% |
| 2022-01-23 | $0.17643 | $0.1935 | $0.17374 | $0.185146 | $2.69M | +3.76% |
| 2022-01-22 | $0.173777 | $0.19368 | $0.16794 | $0.178429 | $22.98M | -9.90% |
| 2022-01-21 | $0.23421 | $0.23984 | $0.19258 | $0.198031 | $3.92M | -15.53% |
| 2022-01-20 | $0.24646 | $0.25833 | $0.2330 | $0.234448 | $1.41M | -4.91% |
| 2022-01-19 | $0.25904 | $0.26082 | $0.24171 | $0.246559 | $1.55M | -4.84% |
| 2022-01-18 | $0.25727 | $0.26834 | $0.24754 | $0.2591 | $2.32M | -0.08% |
| 2022-01-17 | $0.25603 | $0.26885 | $0.247434 | $0.259314 | $16.78M | -3.80% |
| 2022-01-16 | $0.26674 | $0.27731 | $0.2645 | $0.269547 | $2.10M | -0.78% |
| 2022-01-15 | $0.268858 | $0.27704 | $0.2645 | $0.271661 | $14.57M | +1.37% |
| 2022-01-14 | $0.26668 | $0.26962 | $0.262041 | $0.267984 | $10.93M | +0.74% |
| 2022-01-13 | $0.26853 | $0.27342 | $0.25663 | $0.266026 | $17.47M | -4.06% |
| 2022-01-12 | $0.26391 | $0.27837 | $0.26363 | $0.277298 | $1.29M | +5.16% |
| 2022-01-11 | $0.25141 | $0.26472 | $0.2445 | $0.263689 | $1.72M | +5.19% |
| 2022-01-10 | $0.24508 | $0.25745 | $0.24328 | $0.250686 | $18.38M | -3.94% |
| 2022-01-09 | $0.25547 | $0.2690 | $0.25307 | $0.260971 | $2.15M | +0.84% |
| 2022-01-08 | $0.261757 | $0.263444 | $0.24257 | $0.258807 | $20.98M | -1.44% |
| 2022-01-07 | $0.264546 | $0.273961 | $0.260597 | $0.262582 | $16.07M | -6.84% |
| 2022-01-06 | $0.27884 | $0.28463 | $0.26821 | $0.281853 | $2.67M | +0.98% |
| 2022-01-05 | $0.3168 | $0.316995 | $0.262819 | $0.279125 | $38.92M | -7.74% |
| 2022-01-04 | $0.3005 | $0.31733 | $0.29215 | $0.302539 | $2.72M | +0.70% |
| 2022-01-03 | $0.3113 | $0.3191 | $0.29389 | $0.30043 | $2.38M | -2.23% |
| 2022-01-02 | $0.31331 | $0.319001 | $0.3036 | $0.307286 | $23.01M | +4.17% |
| 2022-01-01 | $0.2836 | $0.29565 | $0.28343 | $0.294991 | $1.53M | +2.51% |
Frequently asked questions
What was the Chiliz price on January 1, 2022?
CHZ opened 2022-01-01 at $0.2836 and closed that day at $0.294991.
What was the highest price of Chiliz in 2022?
The highest was $0.33151 on 2022-03-30; the lowest was $0.08106 on 2022-06-18.
How much did Chiliz change in 2022?
CHZ moved -64.56% in 2022, from $0.2836 to $0.100521.
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.