Chiliz price history in 2023
In 2023 Chiliz (CHZ) went from $0.100651 on 2023-01-01 to $0.088406 on 2023-12-31, a change of -12.17%. The highest price was $0.179079 on 2023-02-08 and the lowest $0.053832 on 2023-10-11. About $1.84B was traded across the year. The best day was 2023-02-07 (+17.54%) and the worst 2023-06-10 (-21.77%).
$0.100651Open · 2023-01-01
$0.088406Close · 2023-12-31
$0.179079High · 2023-02-08
$0.053832Low · 2023-10-11
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.100651 | $0.14845 | $0.098768 | $0.131232 | $182.86M | +30.38% |
| February | $0.133381 | $0.179079 | $0.12479 | $0.130891 | $179.49M | -1.87% |
| March | $0.13947 | $0.139475 | $0.10018 | $0.119883 | $106.34M | -14.04% |
| April | $0.11966 | $0.142429 | $0.115726 | $0.127105 | $126.98M | +6.22% |
| May | $0.127576 | $0.1318 | $0.09722 | $0.099037 | $44.84M | -22.37% |
| June | $0.099119 | $0.103336 | $0.063772 | $0.076402 | $36.43M | -22.92% |
| July | $0.07588 | $0.0852 | $0.074427 | $0.077089 | $48.40M | +1.59% |
| August | $0.07704 | $0.079442 | $0.0564 | $0.060219 | $166.42M | -21.83% |
| September | $0.06019 | $0.0648 | $0.054433 | $0.063069 | $154.21M | +4.78% |
| October | $0.06191 | $0.06907 | $0.053832 | $0.065325 | $173.40M | +5.52% |
| November | $0.065073 | $0.086289 | $0.06498 | $0.073354 | $317.56M | +12.73% |
| December | $0.073425 | $0.09489 | $0.073311 | $0.088406 | $302.73M | +20.40% |
Every day of 2023
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2023-12-31 | $0.087991 | $0.088871 | $0.0850 | $0.088406 | $11.55M | +0.46% |
| 2023-12-30 | $0.088621 | $0.089028 | $0.086949 | $0.088004 | $10.11M | -0.59% |
| 2023-12-29 | $0.08897 | $0.089345 | $0.085864 | $0.088526 | $11.78M | -0.79% |
| 2023-12-28 | $0.09016 | $0.091304 | $0.08714 | $0.089227 | $11.54M | -5.47% |
| 2023-12-27 | $0.0880 | $0.09489 | $0.08799 | $0.094389 | $961.51K | +7.27% |
| 2023-12-26 | $0.09022 | $0.09194 | $0.08285 | $0.087991 | $980.49K | -1.05% |
| 2023-12-25 | $0.089569 | $0.09188 | $0.087193 | $0.08892 | $18.54M | +3.17% |
| 2023-12-24 | $0.08595 | $0.08987 | $0.08423 | $0.086191 | $706.33K | -1.16% |
| 2023-12-23 | $0.085239 | $0.087528 | $0.084197 | $0.087204 | $12.72M | +1.83% |
| 2023-12-22 | $0.085835 | $0.087649 | $0.083968 | $0.085641 | $11.12M | +0.00% |
| 2023-12-21 | $0.083796 | $0.086302 | $0.083333 | $0.085639 | $13.22M | +2.38% |
| 2023-12-20 | $0.083491 | $0.08516 | $0.08113 | $0.083646 | $13.06M | +6.08% |
| 2023-12-19 | $0.07972 | $0.08127 | $0.07795 | $0.078849 | $476.88K | -0.78% |
| 2023-12-18 | $0.07738 | $0.08125 | $0.077073 | $0.079465 | $15.11M | -1.78% |
| 2023-12-17 | $0.08326 | $0.0841 | $0.08055 | $0.080908 | $408.27K | -2.18% |
| 2023-12-16 | $0.083839 | $0.08424 | $0.081678 | $0.082708 | $12.66M | -1.05% |
| 2023-12-15 | $0.083424 | $0.083856 | $0.081305 | $0.083584 | $12.95M | -3.28% |
| 2023-12-14 | $0.08522 | $0.08816 | $0.08271 | $0.086416 | $675.14K | +1.11% |
| 2023-12-13 | $0.08262 | $0.088101 | $0.081822 | $0.085466 | $14.54M | +3.15% |
| 2023-12-12 | $0.08252 | $0.08417 | $0.079993 | $0.082859 | $15.36M | +0.35% |
| 2023-12-11 | $0.08407 | $0.08445 | $0.079976 | $0.082566 | $14.71M | -8.75% |
| 2023-12-10 | $0.0903 | $0.09423 | $0.08861 | $0.090486 | $549.81K | +0.74% |
| 2023-12-09 | $0.092311 | $0.09428 | $0.08872 | $0.089818 | $15.38M | -2.58% |
| 2023-12-08 | $0.0883 | $0.09424 | $0.088273 | $0.092197 | $20.03M | +4.32% |
| 2023-12-07 | $0.084652 | $0.08987 | $0.084144 | $0.088376 | $15.39M | +8.70% |
| 2023-12-06 | $0.07948 | $0.08426 | $0.0789 | $0.081305 | $1.25M | +2.35% |
| 2023-12-05 | $0.07825 | $0.07968 | $0.07668 | $0.079439 | $506.73K | +1.12% |
| 2023-12-04 | $0.075942 | $0.079301 | $0.075852 | $0.078556 | $10.73M | +3.04% |
| 2023-12-03 | $0.07638 | $0.079049 | $0.074991 | $0.076236 | $14.39M | -0.16% |
| 2023-12-02 | $0.075229 | $0.077706 | $0.075203 | $0.076361 | $11.56M | +1.56% |
| 2023-12-01 | $0.073425 | $0.075853 | $0.073311 | $0.075188 | $9.75M | +2.50% |
| 2023-11-30 | $0.07266 | $0.073681 | $0.072433 | $0.073354 | $9.49M | +0.56% |
| 2023-11-29 | $0.07317 | $0.074067 | $0.072286 | $0.072942 | $9.06M | -0.28% |
| 2023-11-28 | $0.07262 | $0.074037 | $0.072352 | $0.073149 | $10.56M | +0.47% |
| 2023-11-27 | $0.07224 | $0.07373 | $0.07142 | $0.072805 | $11.73M | -2.73% |
| 2023-11-26 | $0.07695 | $0.07717 | $0.07363 | $0.074849 | $506.43K | -0.64% |
| 2023-11-25 | $0.076224 | $0.0771 | $0.074696 | $0.075333 | $7.48M | -1.09% |
| 2023-11-24 | $0.07485 | $0.076556 | $0.07427 | $0.076164 | $11.20M | +1.66% |
| 2023-11-23 | $0.073262 | $0.075331 | $0.073162 | $0.074919 | $8.46M | +2.50% |
| 2023-11-22 | $0.07061 | $0.075443 | $0.07013 | $0.073095 | $11.20M | +7.41% |
| 2023-11-21 | $0.07561 | $0.07664 | $0.06767 | $0.068054 | $386.62K | -7.95% |
| 2023-11-20 | $0.07744 | $0.078279 | $0.071928 | $0.073928 | $7.91M | -4.55% |
| 2023-11-19 | $0.076016 | $0.078325 | $0.075826 | $0.07745 | $7.53M | +1.87% |
| 2023-11-18 | $0.076049 | $0.07672 | $0.074189 | $0.076026 | $10.37M | -0.23% |
| 2023-11-17 | $0.07377 | $0.077261 | $0.07346 | $0.076202 | $15.78M | +2.91% |
| 2023-11-16 | $0.076816 | $0.077706 | $0.073559 | $0.07405 | $21.17M | -7.27% |
| 2023-11-15 | $0.07667 | $0.08006 | $0.07568 | $0.079857 | $383.35K | +1.74% |
| 2023-11-14 | $0.078039 | $0.079178 | $0.0735 | $0.078489 | $16.98M | +0.28% |
| 2023-11-13 | $0.08357 | $0.08401 | $0.076668 | $0.078268 | $11.87M | -6.23% |
| 2023-11-12 | $0.082572 | $0.086289 | $0.08103 | $0.083465 | $14.57M | +1.05% |
| 2023-11-11 | $0.083467 | $0.085239 | $0.078473 | $0.082599 | $18.46M | -0.83% |
| 2023-11-10 | $0.075412 | $0.084872 | $0.075401 | $0.083292 | $22.62M | +10.00% |
| 2023-11-09 | $0.078789 | $0.079277 | $0.06749 | $0.075721 | $19.95M | -3.88% |
| 2023-11-08 | $0.078247 | $0.081844 | $0.078143 | $0.078776 | $18.96M | +0.78% |
| 2023-11-07 | $0.075873 | $0.079909 | $0.074876 | $0.078166 | $10.79M | -3.14% |
| 2023-11-06 | $0.07997 | $0.08164 | $0.07623 | $0.080702 | $693.36K | +0.51% |
| 2023-11-05 | $0.07717 | $0.0817 | $0.07621 | $0.080289 | $6.19M | +10.67% |
| 2023-11-04 | $0.06963 | $0.07386 | $0.06925 | $0.072549 | $488.19K | +2.10% |
| 2023-11-03 | $0.06968 | $0.07393 | $0.06855 | $0.071054 | $4.10M | +1.62% |
| 2023-11-02 | $0.069384 | $0.071034 | $0.067638 | $0.069922 | $14.30M | +0.79% |
| 2023-11-01 | $0.065073 | $0.07352 | $0.06498 | $0.069371 | $14.36M | +6.19% |
| 2023-10-31 | $0.064443 | $0.067404 | $0.064297 | $0.065325 | $18.36M | -4.18% |
| 2023-10-30 | $0.0669 | $0.0685 | $0.06554 | $0.068176 | $428.95K | +1.29% |
| 2023-10-29 | $0.066751 | $0.06852 | $0.06552 | $0.067307 | $8.13M | +1.23% |
| 2023-10-28 | $0.06526 | $0.06692 | $0.06471 | $0.066493 | $2.35M | +2.57% |
| 2023-10-27 | $0.064151 | $0.065746 | $0.06203 | $0.064824 | $4.99M | +0.89% |
| 2023-10-26 | $0.063793 | $0.06648 | $0.062902 | $0.06425 | $17.34M | -2.80% |
| 2023-10-25 | $0.06628 | $0.06752 | $0.06416 | $0.0661 | $328.30K | -0.31% |
| 2023-10-24 | $0.06478 | $0.0675 | $0.06413 | $0.066303 | $4.45M | +1.71% |
| 2023-10-23 | $0.06357 | $0.06907 | $0.06305 | $0.065188 | $8.97M | +2.85% |
| 2023-10-22 | $0.061825 | $0.0646 | $0.06138 | $0.063382 | $10.79M | +3.18% |
| 2023-10-21 | $0.06029 | $0.06232 | $0.05902 | $0.061428 | $2.43M | +5.27% |
| 2023-10-20 | $0.05621 | $0.05946 | $0.05605 | $0.058353 | $239.36K | +3.92% |
| 2023-10-19 | $0.05708 | $0.05709 | $0.05486 | $0.056151 | $161.45K | -0.30% |
| 2023-10-18 | $0.05767 | $0.05798 | $0.054919 | $0.056323 | $3.19M | +1.38% |
| 2023-10-17 | $0.05671 | $0.0568 | $0.05478 | $0.055556 | $132.39K | -0.35% |
| 2023-10-16 | $0.05634 | $0.05727 | $0.0550 | $0.055749 | $3.46M | -1.00% |
| 2023-10-15 | $0.055714 | $0.058263 | $0.05554 | $0.056313 | $4.71M | +1.20% |
| 2023-10-14 | $0.055604 | $0.055994 | $0.055157 | $0.055646 | $3.60M | +0.25% |
| 2023-10-13 | $0.054654 | $0.055698 | $0.054457 | $0.05551 | $4.83M | +1.63% |
| 2023-10-12 | $0.054482 | $0.055361 | $0.053838 | $0.05462 | $5.82M | -0.19% |
| 2023-10-11 | $0.05562 | $0.05568 | $0.053832 | $0.054723 | $2.06M | -2.06% |
| 2023-10-10 | $0.05625 | $0.05691 | $0.05531 | $0.055873 | $1.28M | -0.78% |
| 2023-10-09 | $0.05636 | $0.05692 | $0.0550 | $0.056314 | $2.37M | -6.06% |
| 2023-10-08 | $0.0599 | $0.0605 | $0.0593 | $0.059949 | $70.34K | +0.01% |
| 2023-10-07 | $0.060141 | $0.060174 | $0.059357 | $0.059942 | $2.67M | -0.37% |
| 2023-10-06 | $0.059738 | $0.061026 | $0.059607 | $0.060164 | $9.56M | +0.66% |
| 2023-10-05 | $0.06043 | $0.061029 | $0.059089 | $0.059767 | $11.38M | -1.13% |
| 2023-10-04 | $0.060334 | $0.061638 | $0.060076 | $0.060451 | $10.76M | +0.30% |
| 2023-10-03 | $0.060272 | $0.061319 | $0.058239 | $0.060272 | $12.26M | -0.27% |
| 2023-10-02 | $0.062007 | $0.063009 | $0.0600 | $0.060436 | $16.02M | -6.14% |
| 2023-10-01 | $0.06191 | $0.06505 | $0.06113 | $0.064389 | $276.22K | +2.09% |
| 2023-09-30 | $0.06191 | $0.0648 | $0.06111 | $0.063069 | $5.62M | +5.95% |
| 2023-09-29 | $0.0586 | $0.0597 | $0.0582 | $0.059526 | $134.07K | +0.63% |
| 2023-09-28 | $0.058391 | $0.059683 | $0.05802 | $0.059156 | $11.23M | +1.52% |
| 2023-09-27 | $0.05755 | $0.059141 | $0.056945 | $0.058272 | $9.80M | +1.24% |
| 2023-09-26 | $0.05742 | $0.058439 | $0.056891 | $0.05756 | $7.44M | +0.19% |
| 2023-09-25 | $0.057864 | $0.058414 | $0.057293 | $0.057453 | $7.44M | -0.51% |
| 2023-09-24 | $0.057688 | $0.058084 | $0.056919 | $0.057747 | $4.02M | -0.28% |
| 2023-09-23 | $0.05813 | $0.05827 | $0.05769 | $0.057907 | $902.63K | -0.56% |
| 2023-09-22 | $0.05895 | $0.05916 | $0.05802 | $0.058236 | $1.71M | -0.99% |
| 2023-09-21 | $0.05835 | $0.05925 | $0.05788 | $0.058815 | $766.79K | +0.50% |
| 2023-09-20 | $0.058796 | $0.059921 | $0.057566 | $0.058522 | $3.91M | -0.60% |
| 2023-09-19 | $0.059552 | $0.060019 | $0.058178 | $0.058874 | $9.60M | -0.89% |
| 2023-09-18 | $0.0594 | $0.059776 | $0.058371 | $0.059402 | $10.66M | +4.20% |
| 2023-09-17 | $0.05937 | $0.05937 | $0.05627 | $0.057005 | $87.43K | -2.15% |
| 2023-09-16 | $0.058897 | $0.05945 | $0.057849 | $0.05826 | $3.31M | -1.21% |
| 2023-09-15 | $0.058184 | $0.060321 | $0.058101 | $0.058972 | $4.66M | +1.53% |
| 2023-09-14 | $0.057162 | $0.058416 | $0.057014 | $0.058084 | $4.82M | +1.83% |
| 2023-09-13 | $0.056589 | $0.057558 | $0.055919 | $0.05704 | $4.99M | +0.93% |
| 2023-09-12 | $0.056079 | $0.057809 | $0.054956 | $0.056515 | $7.70M | +0.93% |
| 2023-09-11 | $0.055812 | $0.057363 | $0.054433 | $0.055995 | $6.89M | -0.17% |
| 2023-09-10 | $0.057395 | $0.05777 | $0.054464 | $0.056088 | $4.30M | -2.59% |
| 2023-09-09 | $0.059122 | $0.05929 | $0.055773 | $0.057576 | $2.93M | -2.62% |
| 2023-09-08 | $0.058839 | $0.059403 | $0.058761 | $0.059126 | $3.61M | +0.26% |
| 2023-09-07 | $0.059007 | $0.060215 | $0.05843 | $0.058973 | $4.91M | -0.18% |
| 2023-09-06 | $0.059091 | $0.059915 | $0.05788 | $0.059078 | $5.01M | -0.22% |
| 2023-09-05 | $0.059542 | $0.060236 | $0.058868 | $0.059211 | $4.17M | -0.61% |
| 2023-09-04 | $0.059544 | $0.059893 | $0.05882 | $0.059575 | $4.32M | -0.03% |
| 2023-09-03 | $0.059596 | $0.060564 | $0.059039 | $0.059594 | $5.00M | -0.07% |
| 2023-09-02 | $0.059858 | $0.060252 | $0.058821 | $0.059636 | $7.13M | -0.37% |
| 2023-09-01 | $0.06019 | $0.060362 | $0.059096 | $0.059858 | $7.12M | -0.60% |
| 2023-08-31 | $0.062223 | $0.06234 | $0.059769 | $0.060219 | $6.85M | -3.44% |
| 2023-08-30 | $0.062403 | $0.063301 | $0.061855 | $0.062363 | $7.06M | -0.37% |
| 2023-08-29 | $0.062972 | $0.064818 | $0.062009 | $0.062594 | $7.25M | -0.11% |
| 2023-08-28 | $0.060963 | $0.068091 | $0.060073 | $0.062664 | $5.16M | +2.56% |
| 2023-08-27 | $0.06261 | $0.062664 | $0.060357 | $0.061099 | $5.07M | -2.41% |
| 2023-08-26 | $0.062771 | $0.062954 | $0.062241 | $0.062606 | $5.58M | -0.42% |
| 2023-08-25 | $0.062742 | $0.063843 | $0.062382 | $0.062873 | $5.90M | +0.19% |
| 2023-08-24 | $0.062925 | $0.063452 | $0.061523 | $0.062755 | $6.51M | -0.60% |
| 2023-08-23 | $0.063494 | $0.065043 | $0.062862 | $0.063131 | $7.10M | -0.38% |
| 2023-08-22 | $0.062827 | $0.063583 | $0.060338 | $0.063372 | $7.24M | +0.63% |
| 2023-08-21 | $0.063094 | $0.064681 | $0.062758 | $0.062975 | $7.24M | -3.51% |
| 2023-08-20 | $0.0648 | $0.0658 | $0.0645 | $0.065263 | $63.85K | +0.37% |
| 2023-08-19 | $0.064651 | $0.06548 | $0.064006 | $0.065025 | $6.83M | +0.91% |
| 2023-08-18 | $0.063522 | $0.06466 | $0.062368 | $0.064442 | $7.65M | +1.70% |
| 2023-08-17 | $0.067632 | $0.06879 | $0.0564 | $0.063365 | $9.60M | -6.38% |
| 2023-08-16 | $0.06946 | $0.07123 | $0.0665 | $0.067684 | $6.01M | -2.96% |
| 2023-08-15 | $0.074318 | $0.074534 | $0.067157 | $0.069751 | $5.38M | -6.37% |
| 2023-08-14 | $0.07613 | $0.076238 | $0.074213 | $0.074498 | $4.11M | -2.10% |
| 2023-08-13 | $0.076582 | $0.076791 | $0.075337 | $0.076095 | $4.12M | -0.59% |
| 2023-08-12 | $0.076524 | $0.076999 | $0.075909 | $0.076544 | $4.06M | +0.27% |
| 2023-08-11 | $0.075246 | $0.076583 | $0.075133 | $0.076338 | $3.84M | +1.39% |
| 2023-08-10 | $0.076069 | $0.076308 | $0.075103 | $0.075289 | $3.89M | -1.05% |
| 2023-08-09 | $0.07677 | $0.076879 | $0.075604 | $0.076087 | $4.18M | -0.81% |
| 2023-08-08 | $0.075932 | $0.079442 | $0.075737 | $0.076707 | $4.30M | +1.04% |
| 2023-08-07 | $0.075722 | $0.076512 | $0.0745 | $0.075917 | $4.94M | -0.10% |
| 2023-08-06 | $0.077204 | $0.077848 | $0.075547 | $0.07599 | $4.54M | -1.44% |
| 2023-08-05 | $0.075835 | $0.077417 | $0.075675 | $0.077104 | $4.28M | +1.36% |
| 2023-08-04 | $0.077154 | $0.077387 | $0.075466 | $0.076068 | $4.49M | -1.32% |
| 2023-08-03 | $0.077087 | $0.077527 | $0.076463 | $0.077088 | $4.72M | +0.14% |
| 2023-08-02 | $0.076951 | $0.07729 | $0.075733 | $0.076982 | $5.35M | -0.27% |
| 2023-08-01 | $0.07704 | $0.07842 | $0.076312 | $0.077188 | $3.13M | +0.13% |
| 2023-07-31 | $0.077262 | $0.077738 | $0.075068 | $0.077089 | $2.82M | -0.38% |
| 2023-07-30 | $0.07876 | $0.07896 | $0.07603 | $0.077383 | $3.09M | -1.95% |
| 2023-07-29 | $0.080372 | $0.08069 | $0.078351 | $0.078926 | $3.19M | +1.24% |
| 2023-07-28 | $0.07725 | $0.07806 | $0.0764 | $0.077962 | $92.62K | +0.56% |
| 2023-07-27 | $0.07754 | $0.07801 | $0.07639 | $0.077525 | $2.14M | +0.02% |
| 2023-07-26 | $0.07654 | $0.078377 | $0.07548 | $0.077511 | $2.33M | +1.13% |
| 2023-07-25 | $0.076857 | $0.0777 | $0.075399 | $0.076646 | $2.38M | -0.28% |
| 2023-07-24 | $0.07702 | $0.07823 | $0.076335 | $0.076864 | $2.35M | -3.39% |
| 2023-07-23 | $0.07801 | $0.0805 | $0.07748 | $0.079562 | $122.11K | +0.52% |
| 2023-07-22 | $0.079107 | $0.080055 | $0.077319 | $0.079147 | $2.10M | +0.03% |
| 2023-07-21 | $0.07925 | $0.08004 | $0.078738 | $0.079122 | $2.19M | -0.10% |
| 2023-07-20 | $0.0786 | $0.08042 | $0.07815 | $0.0792 | $2.41M | +0.65% |
| 2023-07-19 | $0.07894 | $0.08045 | $0.077848 | $0.078689 | $2.55M | -0.34% |
| 2023-07-18 | $0.078989 | $0.08067 | $0.077613 | $0.078958 | $2.23M | -0.65% |
| 2023-07-17 | $0.08022 | $0.08172 | $0.0784 | $0.079475 | $2.13M | -0.80% |
| 2023-07-16 | $0.0814 | $0.08179 | $0.078182 | $0.080118 | $2.33M | -1.65% |
| 2023-07-15 | $0.08166 | $0.08238 | $0.08012 | $0.081463 | $2.00M | +0.19% |
| 2023-07-14 | $0.08412 | $0.08495 | $0.07784 | $0.081308 | $3.24M | -3.37% |
| 2023-07-13 | $0.080403 | $0.0852 | $0.08025 | $0.084139 | $2.15M | +9.93% |
| 2023-07-12 | $0.07712 | $0.07875 | $0.0757 | $0.076542 | $100.30K | -0.86% |
| 2023-07-11 | $0.07681 | $0.078737 | $0.07568 | $0.077209 | $786.39K | +0.89% |
| 2023-07-10 | $0.076539 | $0.07755 | $0.07526 | $0.076527 | $703.22K | +0.35% |
| 2023-07-09 | $0.07598 | $0.0766 | $0.07454 | $0.076263 | $630.15K | +0.08% |
| 2023-07-08 | $0.07598 | $0.07729 | $0.0750 | $0.076205 | $520.88K | -0.05% |
| 2023-07-07 | $0.077011 | $0.07731 | $0.0756 | $0.076241 | $480.99K | +2.25% |
| 2023-07-06 | $0.07727 | $0.07952 | $0.07443 | $0.074564 | $217.27K | -2.77% |
| 2023-07-05 | $0.07653 | $0.079522 | $0.074427 | $0.076689 | $1.01M | -3.10% |
| 2023-07-04 | $0.07984 | $0.08035 | $0.07766 | $0.079141 | $133.85K | -0.41% |
| 2023-07-03 | $0.079569 | $0.080325 | $0.07845 | $0.079468 | $872.89K | +0.63% |
| 2023-07-02 | $0.07701 | $0.07977 | $0.076489 | $0.07897 | $888.13K | -0.98% |
| 2023-07-01 | $0.07588 | $0.07987 | $0.07529 | $0.079752 | $202.37K | +4.39% |
| 2023-06-30 | $0.073366 | $0.077613 | $0.07313 | $0.076402 | $1.28M | +3.86% |
| 2023-06-29 | $0.074135 | $0.076922 | $0.070214 | $0.073564 | $1.24M | +0.08% |
| 2023-06-28 | $0.074749 | $0.07542 | $0.07025 | $0.073505 | $966.74K | -4.94% |
| 2023-06-27 | $0.07753 | $0.0787 | $0.07634 | $0.077328 | $158.82K | +0.54% |
| 2023-06-26 | $0.07947 | $0.07962 | $0.07572 | $0.076913 | $839.30K | -3.31% |
| 2023-06-25 | $0.0798 | $0.08047 | $0.076726 | $0.079545 | $783.31K | +0.43% |
| 2023-06-24 | $0.07723 | $0.083618 | $0.0763 | $0.079202 | $1.23M | +2.53% |
| 2023-06-23 | $0.077681 | $0.080648 | $0.076279 | $0.077245 | $1.16M | +4.98% |
| 2023-06-22 | $0.07444 | $0.07848 | $0.07339 | $0.073583 | $385.83K | -1.17% |
| 2023-06-21 | $0.072553 | $0.078448 | $0.072365 | $0.074455 | $1.42M | +3.24% |
| 2023-06-20 | $0.0679 | $0.07316 | $0.06767 | $0.07212 | $2.55M | +5.88% |
| 2023-06-19 | $0.06757 | $0.06992 | $0.06696 | $0.068114 | $1.98M | +1.10% |
| 2023-06-18 | $0.06874 | $0.06906 | $0.066288 | $0.067371 | $716.31K | -1.79% |
| 2023-06-17 | $0.068329 | $0.06887 | $0.06768 | $0.068601 | $555.66K | +1.08% |
| 2023-06-16 | $0.066487 | $0.069292 | $0.06623 | $0.067868 | $693.37K | +2.11% |
| 2023-06-15 | $0.06536 | $0.067135 | $0.06428 | $0.066464 | $681.52K | +1.65% |
| 2023-06-14 | $0.0680 | $0.06866 | $0.063772 | $0.065385 | $1.07M | -3.95% |
| 2023-06-13 | $0.066785 | $0.0684 | $0.06661 | $0.068073 | $625.86K | +1.64% |
| 2023-06-12 | $0.06758 | $0.06943 | $0.06658 | $0.066974 | $1.12M | -0.95% |
| 2023-06-11 | $0.06773 | $0.06983 | $0.06517 | $0.067615 | $2.17M | -0.75% |
| 2023-06-10 | $0.066901 | $0.06956 | $0.06588 | $0.068126 | $3.45M | -21.77% |
| 2023-06-09 | $0.08739 | $0.08864 | $0.0856 | $0.087088 | $77.55K | -0.41% |
| 2023-06-08 | $0.087989 | $0.088605 | $0.08593 | $0.087445 | $754.03K | +0.09% |
| 2023-06-07 | $0.089018 | $0.08916 | $0.084893 | $0.087367 | $1.29M | -7.56% |
| 2023-06-06 | $0.09349 | $0.0958 | $0.09144 | $0.094511 | $255.27K | +0.41% |
| 2023-06-05 | $0.093067 | $0.09546 | $0.0850 | $0.094127 | $4.41M | -6.74% |
| 2023-06-04 | $0.10178 | $0.10333 | $0.10071 | $0.10093 | $220.21K | -0.96% |
| 2023-06-03 | $0.100825 | $0.103336 | $0.100586 | $0.101905 | $1.08M | +1.11% |
| 2023-06-02 | $0.10173 | $0.10198 | $0.09987 | $0.100789 | $814.56K | -0.41% |
| 2023-06-01 | $0.099119 | $0.102356 | $0.09879 | $0.101199 | $2.47M | +2.18% |
| 2023-05-31 | $0.09849 | $0.09991 | $0.09735 | $0.099037 | $858.66K | +0.10% |
| 2023-05-30 | $0.10023 | $0.10093 | $0.09722 | $0.098941 | $1.36M | -1.46% |
| 2023-05-29 | $0.100497 | $0.10143 | $0.09971 | $0.100405 | $949.26K | -0.93% |
| 2023-05-28 | $0.101066 | $0.104121 | $0.10042 | $0.101343 | $1.96M | +0.33% |
| 2023-05-27 | $0.100082 | $0.101784 | $0.09945 | $0.101009 | $744.63K | +1.12% |
| 2023-05-26 | $0.099932 | $0.1004 | $0.099099 | $0.09989 | $738.65K | +0.22% |
| 2023-05-25 | $0.09979 | $0.10082 | $0.0981 | $0.099671 | $1.20M | -0.38% |
| 2023-05-24 | $0.100588 | $0.10144 | $0.097994 | $0.100051 | $1.02M | -4.47% |
| 2023-05-23 | $0.10486 | $0.1064 | $0.1040 | $0.104733 | $149.31K | -0.14% |
| 2023-05-22 | $0.104966 | $0.106347 | $0.104304 | $0.104875 | $743.63K | +0.05% |
| 2023-05-21 | $0.10531 | $0.10601 | $0.102466 | $0.104824 | $998.44K | -0.95% |
| 2023-05-20 | $0.10712 | $0.10748 | $0.10497 | $0.105832 | $568.66K | -1.27% |
| 2023-05-19 | $0.107339 | $0.10793 | $0.106217 | $0.107193 | $494.39K | -0.04% |
| 2023-05-18 | $0.10684 | $0.10842 | $0.10457 | $0.10724 | $955.81K | -0.01% |
| 2023-05-17 | $0.10619 | $0.1108 | $0.105785 | $0.107256 | $1.26M | +0.55% |
| 2023-05-16 | $0.10717 | $0.1094 | $0.1052 | $0.106668 | $1.24M | -0.58% |
| 2023-05-15 | $0.10818 | $0.109279 | $0.106739 | $0.10729 | $1.55M | -0.56% |
| 2023-05-14 | $0.10736 | $0.108562 | $0.10549 | $0.107896 | $1.10M | +1.02% |
| 2023-05-13 | $0.10547 | $0.10752 | $0.10491 | $0.106809 | $771.24K | +0.38% |
| 2023-05-12 | $0.104742 | $0.1076 | $0.10275 | $0.106403 | $1.35M | +0.81% |
| 2023-05-11 | $0.10733 | $0.10759 | $0.103462 | $0.105547 | $2.20M | -3.42% |
| 2023-05-10 | $0.11256 | $0.11369 | $0.10522 | $0.109283 | $3.43M | -1.80% |
| 2023-05-09 | $0.112709 | $0.113741 | $0.108356 | $0.111281 | $3.18M | -1.41% |
| 2023-05-08 | $0.11829 | $0.118391 | $0.11095 | $0.112873 | $3.31M | -9.80% |
| 2023-05-07 | $0.1251 | $0.1278 | $0.1240 | $0.125133 | $681.27K | -0.18% |
| 2023-05-06 | $0.1306 | $0.1318 | $0.1236 | $0.125357 | $1.59M | -4.01% |
| 2023-05-05 | $0.12959 | $0.13156 | $0.12664 | $0.130587 | $610.07K | +1.19% |
| 2023-05-04 | $0.128045 | $0.13092 | $0.126486 | $0.129052 | $1.75M | +0.02% |
| 2023-05-03 | $0.12422 | $0.131174 | $0.12385 | $0.129023 | $2.67M | +2.85% |
| 2023-05-02 | $0.125174 | $0.129104 | $0.12385 | $0.125445 | $2.56M | -0.73% |
| 2023-05-01 | $0.127576 | $0.12902 | $0.12368 | $0.126365 | $2.85M | -0.58% |
| 2023-04-30 | $0.12792 | $0.129668 | $0.12261 | $0.127105 | $2.77M | -0.55% |
| 2023-04-29 | $0.1277 | $0.12865 | $0.12569 | $0.127802 | $1.27M | +0.11% |
| 2023-04-28 | $0.12705 | $0.12856 | $0.126191 | $0.127659 | $1.51M | +0.01% |
| 2023-04-27 | $0.128045 | $0.130367 | $0.12629 | $0.127649 | $2.71M | -0.24% |
| 2023-04-26 | $0.12984 | $0.13012 | $0.11995 | $0.127958 | $5.91M | -1.09% |
| 2023-04-25 | $0.124789 | $0.131406 | $0.12414 | $0.129369 | $3.72M | +4.02% |
| 2023-04-24 | $0.12016 | $0.127579 | $0.11923 | $0.124365 | $5.42M | +3.47% |
| 2023-04-23 | $0.12005 | $0.12214 | $0.1166 | $0.12019 | $2.58M | -0.55% |
| 2023-04-22 | $0.12143 | $0.122746 | $0.11895 | $0.120855 | $1.77M | -0.03% |
| 2023-04-21 | $0.126877 | $0.12728 | $0.11728 | $0.120889 | $5.06M | -5.07% |
| 2023-04-20 | $0.128712 | $0.1293 | $0.125195 | $0.127349 | $3.39M | -1.66% |
| 2023-04-19 | $0.13878 | $0.13921 | $0.12745 | $0.129494 | $5.96M | -6.47% |
| 2023-04-18 | $0.137323 | $0.142429 | $0.129199 | $0.138444 | $7.65M | +1.47% |
| 2023-04-17 | $0.13473 | $0.13894 | $0.13441 | $0.136436 | $2.86M | +0.38% |
| 2023-04-16 | $0.133781 | $0.139666 | $0.133332 | $0.135918 | $4.24M | +1.72% |
| 2023-04-15 | $0.13273 | $0.134383 | $0.13147 | $0.133623 | $1.90M | +0.31% |
| 2023-04-14 | $0.13057 | $0.13493 | $0.13015 | $0.133208 | $2.46M | +1.76% |
| 2023-04-13 | $0.130821 | $0.13511 | $0.13005 | $0.130899 | $3.18M | +0.96% |
| 2023-04-12 | $0.12863 | $0.131558 | $0.12701 | $0.129658 | $2.39M | +0.05% |
| 2023-04-11 | $0.133113 | $0.13345 | $0.125853 | $0.129588 | $5.33M | -2.80% |
| 2023-04-10 | $0.128409 | $0.13658 | $0.12794 | $0.133316 | $6.21M | +2.96% |
| 2023-04-09 | $0.12995 | $0.1366 | $0.127642 | $0.129482 | $4.20M | -1.08% |
| 2023-04-08 | $0.139141 | $0.141153 | $0.128812 | $0.130902 | $11.26M | +0.47% |
| 2023-04-07 | $0.12945 | $0.1314 | $0.12418 | $0.13029 | $1.41M | +1.47% |
| 2023-04-06 | $0.12817 | $0.13291 | $0.12416 | $0.128407 | $5.29M | -0.41% |
| 2023-04-05 | $0.12647 | $0.13293 | $0.12409 | $0.12894 | $6.84M | +2.49% |
| 2023-04-04 | $0.1249 | $0.130656 | $0.12323 | $0.125813 | $5.51M | +1.38% |
| 2023-04-03 | $0.11809 | $0.1276 | $0.11609 | $0.124104 | $7.60M | +4.97% |
| 2023-04-02 | $0.11891 | $0.12061 | $0.115726 | $0.118223 | $3.56M | -1.50% |
| 2023-04-01 | $0.11966 | $0.123294 | $0.118063 | $0.120023 | $3.04M | +0.12% |
| 2023-03-31 | $0.118562 | $0.121371 | $0.118451 | $0.119883 | $3.13M | +1.75% |
| 2023-03-30 | $0.116153 | $0.11919 | $0.1147 | $0.117825 | $3.54M | +0.77% |
| 2023-03-29 | $0.11852 | $0.120628 | $0.11526 | $0.116923 | $4.92M | +1.78% |
| 2023-03-28 | $0.1134 | $0.11651 | $0.11163 | $0.11488 | $764.47K | +0.38% |
| 2023-03-27 | $0.112851 | $0.116636 | $0.111631 | $0.114449 | $3.37M | -4.88% |
| 2023-03-26 | $0.1187 | $0.12107 | $0.1180 | $0.120324 | $319.05K | +0.84% |
| 2023-03-25 | $0.11985 | $0.121064 | $0.116942 | $0.119317 | $2.34M | -0.04% |
| 2023-03-24 | $0.118808 | $0.120832 | $0.11649 | $0.11936 | $3.44M | -0.50% |
| 2023-03-23 | $0.123461 | $0.12399 | $0.117249 | $0.119958 | $3.20M | +1.53% |
| 2023-03-22 | $0.1222 | $0.12487 | $0.11441 | $0.118151 | $1.13M | -2.76% |
| 2023-03-21 | $0.12043 | $0.1248 | $0.11965 | $0.121503 | $4.95M | +1.87% |
| 2023-03-20 | $0.119835 | $0.1224 | $0.115334 | $0.119271 | $5.21M | -0.81% |
| 2023-03-19 | $0.121513 | $0.123575 | $0.11774 | $0.120239 | $5.28M | +0.05% |
| 2023-03-18 | $0.12091 | $0.12221 | $0.11702 | $0.120178 | $4.91M | -1.38% |
| 2023-03-17 | $0.118994 | $0.126363 | $0.118378 | $0.121854 | $5.99M | +3.11% |
| 2023-03-16 | $0.11751 | $0.121843 | $0.11528 | $0.118177 | $4.07M | +3.89% |
| 2023-03-15 | $0.12245 | $0.1242 | $0.11202 | $0.113749 | $1.30M | -7.17% |
| 2023-03-14 | $0.118246 | $0.1256 | $0.11577 | $0.122541 | $1.37M | +3.61% |
| 2023-03-13 | $0.114466 | $0.119602 | $0.111425 | $0.118266 | $842.54K | +1.00% |
| 2023-03-12 | $0.10704 | $0.11949 | $0.10669 | $0.117094 | $7.39M | +8.59% |
| 2023-03-11 | $0.10541 | $0.10946 | $0.10491 | $0.107833 | $3.16M | -1.90% |
| 2023-03-10 | $0.1056 | $0.11083 | $0.10029 | $0.10992 | $1.20M | +2.64% |
| 2023-03-09 | $0.11412 | $0.11447 | $0.10018 | $0.107096 | $7.86M | -5.15% |
| 2023-03-08 | $0.118283 | $0.11877 | $0.11044 | $0.112914 | $4.06M | -5.29% |
| 2023-03-07 | $0.12064 | $0.12157 | $0.115265 | $0.119217 | $3.24M | -1.96% |
| 2023-03-06 | $0.12341 | $0.12458 | $0.11798 | $0.121599 | $3.03M | -1.07% |
| 2023-03-05 | $0.123619 | $0.12402 | $0.119231 | $0.122918 | $2.30M | -0.25% |
| 2023-03-04 | $0.12424 | $0.12453 | $0.1192 | $0.123231 | $3.00M | -1.84% |
| 2023-03-03 | $0.126091 | $0.127547 | $0.124196 | $0.125543 | $2.91M | -6.41% |
| 2023-03-02 | $0.13659 | $0.13801 | $0.13234 | $0.134148 | $895.99K | -0.78% |
| 2023-03-01 | $0.13947 | $0.139475 | $0.132791 | $0.135205 | $7.24M | +3.30% |
| 2023-02-28 | $0.13423 | $0.1354 | $0.13008 | $0.130891 | $544.67K | -2.68% |
| 2023-02-27 | $0.13503 | $0.13546 | $0.13184 | $0.134493 | $3.75M | -0.68% |
| 2023-02-26 | $0.13427 | $0.13657 | $0.13293 | $0.135408 | $2.88M | +0.93% |
| 2023-02-25 | $0.1343 | $0.13528 | $0.13004 | $0.134161 | $3.74M | -0.31% |
| 2023-02-24 | $0.13746 | $0.13746 | $0.13217 | $0.134577 | $7.08M | -2.36% |
| 2023-02-23 | $0.1385 | $0.14412 | $0.13626 | $0.137825 | $5.78M | -0.70% |
| 2023-02-22 | $0.13538 | $0.14153 | $0.13483 | $0.138794 | $4.92M | -1.75% |
| 2023-02-21 | $0.14602 | $0.1470 | $0.1381 | $0.141266 | $1.33M | -2.98% |
| 2023-02-20 | $0.14151 | $0.14752 | $0.1372 | $0.145611 | $1.67M | +2.84% |
| 2023-02-19 | $0.14014 | $0.1444 | $0.13762 | $0.14159 | $1.16M | -0.46% |
| 2023-02-18 | $0.14104 | $0.14439 | $0.13888 | $0.142247 | $3.73M | +1.15% |
| 2023-02-17 | $0.139769 | $0.14218 | $0.13774 | $0.140631 | $4.41M | +5.14% |
| 2023-02-16 | $0.14295 | $0.14437 | $0.13279 | $0.133753 | $1.83M | -6.63% |
| 2023-02-15 | $0.13662 | $0.14453 | $0.13568 | $0.143249 | $8.96M | +5.45% |
| 2023-02-14 | $0.13141 | $0.136666 | $0.13014 | $0.135846 | $7.42M | +3.93% |
| 2023-02-13 | $0.127959 | $0.13308 | $0.12479 | $0.130711 | $8.33M | -2.13% |
| 2023-02-12 | $0.13804 | $0.13946 | $0.13099 | $0.133553 | $1.25M | -3.21% |
| 2023-02-11 | $0.137809 | $0.13872 | $0.13566 | $0.137987 | $4.12M | +0.70% |
| 2023-02-10 | $0.13644 | $0.13845 | $0.13311 | $0.137031 | $8.24M | -0.04% |
| 2023-02-09 | $0.148871 | $0.149624 | $0.1334 | $0.137085 | $18.72M | -13.21% |
| 2023-02-08 | $0.1616 | $0.179079 | $0.15231 | $0.157955 | $8.28M | -1.99% |
| 2023-02-07 | $0.157373 | $0.178957 | $0.1546 | $0.161169 | $45.76M | +17.54% |
| 2023-02-06 | $0.14002 | $0.14199 | $0.13616 | $0.137121 | $886.37K | -2.41% |
| 2023-02-05 | $0.14022 | $0.14136 | $0.13632 | $0.140512 | $4.12M | -3.23% |
| 2023-02-04 | $0.14557 | $0.1494 | $0.14272 | $0.145205 | $1.46M | -0.74% |
| 2023-02-03 | $0.143082 | $0.14743 | $0.14147 | $0.146289 | $6.80M | +3.22% |
| 2023-02-02 | $0.145258 | $0.14739 | $0.13851 | $0.141729 | $11.60M | +2.10% |
| 2023-02-01 | $0.133381 | $0.13946 | $0.1285 | $0.13882 | $722.95K | +5.78% |
| 2023-01-31 | $0.13342 | $0.13457 | $0.12962 | $0.131232 | $5.29M | -1.13% |
| 2023-01-30 | $0.13591 | $0.13751 | $0.12859 | $0.132736 | $7.26M | -7.19% |
| 2023-01-29 | $0.13702 | $0.14332 | $0.13588 | $0.143021 | $965.55K | +3.27% |
| 2023-01-28 | $0.13788 | $0.13963 | $0.13525 | $0.138495 | $4.89M | +0.24% |
| 2023-01-27 | $0.13482 | $0.14246 | $0.13477 | $0.138158 | $6.11M | +2.01% |
| 2023-01-26 | $0.13616 | $0.13761 | $0.13101 | $0.135435 | $6.38M | -0.80% |
| 2023-01-25 | $0.13289 | $0.14116 | $0.13223 | $0.136526 | $9.67M | +2.55% |
| 2023-01-24 | $0.14497 | $0.14845 | $0.12804 | $0.133127 | $16.26M | -5.13% |
| 2023-01-23 | $0.13594 | $0.14268 | $0.13546 | $0.140328 | $1.35M | +1.59% |
| 2023-01-22 | $0.1380 | $0.14209 | $0.13246 | $0.138126 | $11.40M | +1.00% |
| 2023-01-21 | $0.13519 | $0.1402 | $0.132848 | $0.136756 | $7.19M | +0.86% |
| 2023-01-20 | $0.12924 | $0.1389 | $0.12901 | $0.13559 | $10.60M | +5.19% |
| 2023-01-19 | $0.12601 | $0.13036 | $0.12559 | $0.128898 | $5.19M | +2.87% |
| 2023-01-18 | $0.12924 | $0.12998 | $0.12237 | $0.125298 | $8.62M | -7.41% |
| 2023-01-17 | $0.1358 | $0.13812 | $0.1326 | $0.135322 | $299.80K | -0.45% |
| 2023-01-16 | $0.13504 | $0.1382 | $0.13241 | $0.135936 | $6.19M | -3.64% |
| 2023-01-15 | $0.1383 | $0.141179 | $0.13229 | $0.141077 | $529.31K | +2.45% |
| 2023-01-14 | $0.136517 | $0.13905 | $0.13213 | $0.137698 | $8.91M | +4.43% |
| 2023-01-13 | $0.12752 | $0.13229 | $0.1248 | $0.131857 | $797.91K | +3.55% |
| 2023-01-12 | $0.1227 | $0.12946 | $0.12222 | $0.127331 | $9.78M | +4.07% |
| 2023-01-11 | $0.11552 | $0.12736 | $0.11504 | $0.122354 | $10.47M | +1.49% |
| 2023-01-10 | $0.1141 | $0.12616 | $0.11409 | $0.120559 | $1.31M | +5.57% |
| 2023-01-09 | $0.11206 | $0.1177 | $0.11104 | $0.114199 | $631.44K | -0.22% |
| 2023-01-08 | $0.10909 | $0.11678 | $0.10771 | $0.114455 | $6.39M | +5.08% |
| 2023-01-07 | $0.10867 | $0.10937 | $0.107231 | $0.108926 | $2.78M | -0.18% |
| 2023-01-06 | $0.107327 | $0.110575 | $0.10689 | $0.109123 | $2.98M | -2.73% |
| 2023-01-05 | $0.104587 | $0.118396 | $0.104401 | $0.112185 | $6.41M | +7.27% |
| 2023-01-04 | $0.102814 | $0.106701 | $0.101769 | $0.10458 | $8.50M | +1.71% |
| 2023-01-03 | $0.101873 | $0.103207 | $0.100292 | $0.102818 | $3.51M | +1.06% |
| 2023-01-02 | $0.10166 | $0.10334 | $0.10062 | $0.101737 | $7.06M | +0.19% |
| 2023-01-01 | $0.100651 | $0.103519 | $0.098768 | $0.101542 | $5.13M | +1.02% |
Frequently asked questions
What was the Chiliz price on January 1, 2023?
CHZ opened 2023-01-01 at $0.100651 and closed that day at $0.101542.
What was the highest price of Chiliz in 2023?
The highest was $0.179079 on 2023-02-08; the lowest was $0.053832 on 2023-10-11.
How much did Chiliz change in 2023?
CHZ moved -12.17% in 2023, from $0.100651 to $0.088406.
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.