Chiliz price history in 2024
In 2024 Chiliz (CHZ) went from $0.088759 on 2024-01-01 to $0.083072 on 2024-12-31, a change of -6.41%. The highest price was $0.1678 on 2024-03-13 and the lowest $0.04277 on 2024-08-05. About $2.92B was traded across the year. The best day was 2024-12-11 (+17.15%) and the worst 2024-12-09 (-19.04%).
$0.088759Open · 2024-01-01
$0.083072Close · 2024-12-31
$0.1678High · 2024-03-13
$0.04277Low · 2024-08-05
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.088759 | $0.11417 | $0.06972 | $0.100393 | $268.84M | +13.11% |
| February | $0.100478 | $0.1469 | $0.09759 | $0.142244 | $248.37M | +41.57% |
| March | $0.15843 | $0.1678 | $0.11483 | $0.149703 | $343.56M | -5.51% |
| April | $0.1497 | $0.1608 | $0.08325 | $0.1095 | $359.90M | -26.85% |
| May | $0.1101 | $0.16502 | $0.1079 | $0.141939 | $323.95M | +28.92% |
| June | $0.1419 | $0.15333 | $0.06996 | $0.075009 | $259.59M | -47.14% |
| July | $0.074569 | $0.07679 | $0.05416 | $0.064742 | $170.41M | -13.18% |
| August | $0.06474 | $0.06521 | $0.04277 | $0.052167 | $81.68M | -19.42% |
| September | $0.05286 | $0.071541 | $0.04717 | $0.065593 | $65.60M | +24.09% |
| October | $0.06288 | $0.08355 | $0.05743 | $0.058953 | $210.02M | -6.24% |
| November | $0.05912 | $0.1054 | $0.05351 | $0.103223 | $289.32M | +74.60% |
| December | $0.10326 | $0.14308 | $0.0740 | $0.083072 | $299.10M | -19.55% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $0.08414 | $0.08541 | $0.08059 | $0.083072 | $1.31M | -1.79% |
| 2024-12-30 | $0.082086 | $0.08724 | $0.0806 | $0.084589 | $3.10M | +2.25% |
| 2024-12-29 | $0.08602 | $0.0872 | $0.08153 | $0.082726 | $2.45M | -7.05% |
| 2024-12-28 | $0.0855 | $0.0893 | $0.08497 | $0.089002 | $398.59K | +3.40% |
| 2024-12-27 | $0.08526 | $0.09003 | $0.08453 | $0.086077 | $3.93M | +0.89% |
| 2024-12-26 | $0.08528 | $0.09007 | $0.08381 | $0.085316 | $3.79M | -7.36% |
| 2024-12-25 | $0.0944 | $0.0953 | $0.09082 | $0.092095 | $1.39M | -1.46% |
| 2024-12-24 | $0.09048 | $0.09563 | $0.08836 | $0.093456 | $9.83M | +3.31% |
| 2024-12-23 | $0.08423 | $0.0917 | $0.0820 | $0.090459 | $1.46M | +7.90% |
| 2024-12-22 | $0.084217 | $0.088361 | $0.081484 | $0.083838 | $3.94M | -0.03% |
| 2024-12-21 | $0.08912 | $0.09416 | $0.08221 | $0.083862 | $6.90M | -5.94% |
| 2024-12-20 | $0.0859 | $0.08989 | $0.0740 | $0.089162 | $6.67M | +4.81% |
| 2024-12-19 | $0.09357 | $0.09631 | $0.08317 | $0.085072 | $15.49M | -8.24% |
| 2024-12-18 | $0.101444 | $0.10386 | $0.087871 | $0.092716 | $14.13M | -9.33% |
| 2024-12-17 | $0.10535 | $0.108506 | $0.099705 | $0.102253 | $7.55M | -4.27% |
| 2024-12-16 | $0.108122 | $0.112082 | $0.104553 | $0.106812 | $7.70M | -5.22% |
| 2024-12-15 | $0.1103 | $0.11347 | $0.10683 | $0.112696 | $2.27M | +1.24% |
| 2024-12-14 | $0.11729 | $0.1180 | $0.1074 | $0.111314 | $6.40M | -5.14% |
| 2024-12-13 | $0.11749 | $0.11834 | $0.1124 | $0.117342 | $4.34M | -0.08% |
| 2024-12-12 | $0.11994 | $0.1243 | $0.1152 | $0.117442 | $6.50M | -1.69% |
| 2024-12-11 | $0.11136 | $0.124212 | $0.111356 | $0.119459 | $12.80M | +17.15% |
| 2024-12-10 | $0.1063 | $0.1077 | $0.09132 | $0.101971 | $11.12M | -4.06% |
| 2024-12-09 | $0.13123 | $0.1313 | $0.09205 | $0.106283 | $9.20M | -19.04% |
| 2024-12-08 | $0.1290 | $0.13801 | $0.1260 | $0.131276 | $6.36M | +1.78% |
| 2024-12-07 | $0.13086 | $0.1336 | $0.12634 | $0.12898 | $3.70M | -0.93% |
| 2024-12-06 | $0.13074 | $0.13405 | $0.12546 | $0.130191 | $15.52M | -0.28% |
| 2024-12-05 | $0.13365 | $0.14308 | $0.1235 | $0.130563 | $30.47M | -2.85% |
| 2024-12-04 | $0.12227 | $0.13988 | $0.11759 | $0.134387 | $39.92M | +9.94% |
| 2024-12-03 | $0.1135 | $0.12352 | $0.10496 | $0.122233 | $18.52M | +8.58% |
| 2024-12-02 | $0.10628 | $0.11509 | $0.09821 | $0.112575 | $24.85M | +6.59% |
| 2024-12-01 | $0.10326 | $0.10922 | $0.1000 | $0.105612 | $17.10M | +2.31% |
| 2024-11-30 | $0.1024 | $0.1054 | $0.09821 | $0.103223 | $6.01M | +0.48% |
| 2024-11-29 | $0.09412 | $0.10449 | $0.09168 | $0.102733 | $11.36M | +9.16% |
| 2024-11-28 | $0.0935 | $0.09447 | $0.08926 | $0.094115 | $4.01M | +0.66% |
| 2024-11-27 | $0.0902 | $0.0948 | $0.08738 | $0.0935 | $4.27M | +2.31% |
| 2024-11-26 | $0.09076 | $0.09595 | $0.0855 | $0.091389 | $11.19M | +0.70% |
| 2024-11-25 | $0.0977 | $0.09885 | $0.0888 | $0.090756 | $9.20M | -6.96% |
| 2024-11-24 | $0.08664 | $0.10149 | $0.08561 | $0.097547 | $17.05M | +12.18% |
| 2024-11-23 | $0.08798 | $0.101401 | $0.083298 | $0.086958 | $25.62M | +10.49% |
| 2024-11-22 | $0.07458 | $0.0788 | $0.07319 | $0.0787 | $3.80M | +4.05% |
| 2024-11-21 | $0.0738 | $0.077764 | $0.073164 | $0.075634 | $7.66M | +5.70% |
| 2024-11-20 | $0.07588 | $0.07588 | $0.0703 | $0.071553 | $2.35M | -4.88% |
| 2024-11-19 | $0.07924 | $0.08621 | $0.07399 | $0.075225 | $12.11M | -5.12% |
| 2024-11-18 | $0.06916 | $0.08843 | $0.06852 | $0.079288 | $13.78M | +14.62% |
| 2024-11-17 | $0.07515 | $0.07527 | $0.06779 | $0.069174 | $5.91M | -8.01% |
| 2024-11-16 | $0.06744 | $0.0757 | $0.06698 | $0.075194 | $5.20M | +11.52% |
| 2024-11-15 | $0.06273 | $0.06767 | $0.06134 | $0.067426 | $7.73M | +6.58% |
| 2024-11-14 | $0.0649 | $0.06746 | $0.0616 | $0.063262 | $13.07M | -1.57% |
| 2024-11-13 | $0.0680 | $0.06932 | $0.0618 | $0.064269 | $11.54M | -5.06% |
| 2024-11-12 | $0.0716 | $0.0740 | $0.0641 | $0.067695 | $19.12M | -5.48% |
| 2024-11-11 | $0.06693 | $0.07194 | $0.0651 | $0.071618 | $22.45M | +7.08% |
| 2024-11-10 | $0.0640 | $0.0692 | $0.0633 | $0.066885 | $26.01M | +4.58% |
| 2024-11-09 | $0.0618 | $0.0641 | $0.0608 | $0.063959 | $2.90M | +2.98% |
| 2024-11-08 | $0.06251 | $0.0629 | $0.06007 | $0.062106 | $7.09M | +0.07% |
| 2024-11-07 | $0.061867 | $0.06295 | $0.06035 | $0.062063 | $7.02M | +0.34% |
| 2024-11-06 | $0.0571 | $0.06193 | $0.0571 | $0.061853 | $12.70M | +8.32% |
| 2024-11-05 | $0.0542 | $0.05768 | $0.0542 | $0.0571 | $3.54M | +5.34% |
| 2024-11-04 | $0.0553 | $0.05672 | $0.05365 | $0.054208 | $4.61M | -2.22% |
| 2024-11-03 | $0.05445 | $0.05683 | $0.05351 | $0.055438 | $5.17M | -4.65% |
| 2024-11-02 | $0.05891 | $0.0604 | $0.05742 | $0.058142 | $649.55K | -0.52% |
| 2024-11-01 | $0.05912 | $0.06041 | $0.05768 | $0.058445 | $6.20M | -0.86% |
| 2024-10-31 | $0.06032 | $0.06047 | $0.05767 | $0.058953 | $5.70M | -6.23% |
| 2024-10-30 | $0.06324 | $0.06419 | $0.06119 | $0.062869 | $6.35M | +0.03% |
| 2024-10-29 | $0.063235 | $0.06463 | $0.06119 | $0.062853 | $9.27M | -0.29% |
| 2024-10-28 | $0.0619 | $0.06413 | $0.0595 | $0.063033 | $9.95M | +3.03% |
| 2024-10-27 | $0.06175 | $0.0626 | $0.06083 | $0.06118 | $4.90M | -0.60% |
| 2024-10-26 | $0.06085 | $0.06258 | $0.060234 | $0.061551 | $3.79M | +0.65% |
| 2024-10-25 | $0.06547 | $0.06583 | $0.05854 | $0.061152 | $8.92M | -9.63% |
| 2024-10-24 | $0.06891 | $0.06898 | $0.06533 | $0.067666 | $5.06M | -1.16% |
| 2024-10-23 | $0.06873 | $0.06936 | $0.06531 | $0.068463 | $8.13M | -5.02% |
| 2024-10-22 | $0.07193 | $0.0748 | $0.0707 | $0.072079 | $4.23M | +0.16% |
| 2024-10-21 | $0.07254 | $0.07484 | $0.07075 | $0.071968 | $5.93M | -1.85% |
| 2024-10-20 | $0.07367 | $0.074754 | $0.07195 | $0.073326 | $5.63M | -0.78% |
| 2024-10-19 | $0.07416 | $0.07461 | $0.07279 | $0.073901 | $3.00M | -1.22% |
| 2024-10-18 | $0.07463 | $0.076989 | $0.0738 | $0.074813 | $4.06M | -0.44% |
| 2024-10-17 | $0.0762 | $0.0764 | $0.0728 | $0.075141 | $9.16M | -1.45% |
| 2024-10-16 | $0.0826 | $0.08277 | $0.07613 | $0.076246 | $5.78M | -7.65% |
| 2024-10-15 | $0.07709 | $0.08355 | $0.0762 | $0.082564 | $9.71M | +7.07% |
| 2024-10-14 | $0.07511 | $0.07959 | $0.07405 | $0.077112 | $6.30M | +2.18% |
| 2024-10-13 | $0.06981 | $0.0797 | $0.06909 | $0.07547 | $19.39M | +8.12% |
| 2024-10-12 | $0.0700 | $0.07227 | $0.06814 | $0.0698 | $6.02M | +0.47% |
| 2024-10-11 | $0.0691 | $0.0722 | $0.0678 | $0.069474 | $9.15M | +0.22% |
| 2024-10-10 | $0.0703 | $0.0750 | $0.0667 | $0.069324 | $12.30M | -0.14% |
| 2024-10-09 | $0.071542 | $0.07823 | $0.06649 | $0.069424 | $26.18M | +5.13% |
| 2024-10-08 | $0.0681 | $0.06889 | $0.06474 | $0.066037 | $2.88M | -3.13% |
| 2024-10-07 | $0.06375 | $0.06863 | $0.06262 | $0.068171 | $499.20K | +6.52% |
| 2024-10-06 | $0.063353 | $0.064661 | $0.062297 | $0.0640 | $2.40M | +1.26% |
| 2024-10-05 | $0.063444 | $0.06369 | $0.06106 | $0.063203 | $2.29M | +0.14% |
| 2024-10-04 | $0.060921 | $0.065189 | $0.060743 | $0.063113 | $3.15M | +7.24% |
| 2024-10-03 | $0.05903 | $0.0606 | $0.05743 | $0.058851 | $233.83K | +0.03% |
| 2024-10-02 | $0.06047 | $0.0612 | $0.05749 | $0.058831 | $3.92M | -2.73% |
| 2024-10-01 | $0.06288 | $0.0631 | $0.05846 | $0.060483 | $5.72M | -7.79% |
| 2024-09-30 | $0.06921 | $0.06973 | $0.06496 | $0.065593 | $483.94K | -5.01% |
| 2024-09-29 | $0.0687 | $0.07058 | $0.06719 | $0.069055 | $460.74K | -0.25% |
| 2024-09-28 | $0.067949 | $0.06979 | $0.06695 | $0.069227 | $3.46M | +1.19% |
| 2024-09-27 | $0.0690 | $0.070296 | $0.06589 | $0.068412 | $4.66M | -0.94% |
| 2024-09-26 | $0.069584 | $0.071541 | $0.068317 | $0.069059 | $7.78M | +3.94% |
| 2024-09-25 | $0.06174 | $0.07044 | $0.06091 | $0.066443 | $6.03M | +7.60% |
| 2024-09-24 | $0.06113 | $0.06238 | $0.05939 | $0.061753 | $421.42K | +2.03% |
| 2024-09-23 | $0.060702 | $0.06146 | $0.059315 | $0.060523 | $2.94M | +5.06% |
| 2024-09-22 | $0.0595 | $0.05951 | $0.05623 | $0.057606 | $101.03K | -3.28% |
| 2024-09-21 | $0.05731 | $0.05969 | $0.0565 | $0.059561 | $244.29K | +2.07% |
| 2024-09-20 | $0.056215 | $0.059372 | $0.055833 | $0.058352 | $3.12M | +4.09% |
| 2024-09-19 | $0.055679 | $0.057153 | $0.054985 | $0.056058 | $2.82M | +4.10% |
| 2024-09-18 | $0.05189 | $0.05386 | $0.0504 | $0.05385 | $151.36K | +5.88% |
| 2024-09-17 | $0.052407 | $0.05263 | $0.0504 | $0.050859 | $2.15M | -2.51% |
| 2024-09-16 | $0.05105 | $0.052723 | $0.05059 | $0.052169 | $2.23M | +1.87% |
| 2024-09-15 | $0.053609 | $0.0537 | $0.05068 | $0.051212 | $2.20M | -4.51% |
| 2024-09-14 | $0.05363 | $0.05385 | $0.05298 | $0.053633 | $1.42M | -0.12% |
| 2024-09-13 | $0.05368 | $0.05434 | $0.053315 | $0.053697 | $2.25M | +0.23% |
| 2024-09-12 | $0.052284 | $0.05382 | $0.052261 | $0.053573 | $2.26M | +2.54% |
| 2024-09-11 | $0.05181 | $0.05318 | $0.051736 | $0.052244 | $2.37M | +0.23% |
| 2024-09-10 | $0.05277 | $0.05365 | $0.05061 | $0.052124 | $2.42M | -1.27% |
| 2024-09-09 | $0.05235 | $0.0535 | $0.05235 | $0.052796 | $2.50M | +1.04% |
| 2024-09-08 | $0.050392 | $0.052758 | $0.050191 | $0.052251 | $2.23M | +3.80% |
| 2024-09-07 | $0.05063 | $0.05188 | $0.04987 | $0.050339 | $1.83M | +3.54% |
| 2024-09-06 | $0.0498 | $0.05093 | $0.04717 | $0.048617 | $235.74K | -2.01% |
| 2024-09-05 | $0.050195 | $0.051062 | $0.048874 | $0.049616 | $2.79M | -1.84% |
| 2024-09-04 | $0.05156 | $0.0524 | $0.04986 | $0.050546 | $2.61M | -1.74% |
| 2024-09-03 | $0.050571 | $0.051767 | $0.048123 | $0.051441 | $3.10M | -1.95% |
| 2024-09-02 | $0.0502 | $0.05272 | $0.05002 | $0.052463 | $114.49K | +4.61% |
| 2024-09-01 | $0.05286 | $0.05297 | $0.04964 | $0.050149 | $208.43K | -3.87% |
| 2024-08-31 | $0.053332 | $0.053536 | $0.05129 | $0.052167 | $2.09M | -2.49% |
| 2024-08-30 | $0.052257 | $0.054608 | $0.0519 | $0.053498 | $2.71M | -4.81% |
| 2024-08-29 | $0.05367 | $0.05634 | $0.05274 | $0.0562 | $210.34K | +2.60% |
| 2024-08-28 | $0.053956 | $0.055533 | $0.052154 | $0.054778 | $3.42M | +1.18% |
| 2024-08-27 | $0.057261 | $0.057926 | $0.05339 | $0.054138 | $4.08M | -5.36% |
| 2024-08-26 | $0.05827 | $0.058744 | $0.056407 | $0.057201 | $3.55M | -5.56% |
| 2024-08-25 | $0.06224 | $0.06228 | $0.05873 | $0.060571 | $422.38K | -1.16% |
| 2024-08-24 | $0.06225 | $0.0638 | $0.058742 | $0.061284 | $3.57M | -1.25% |
| 2024-08-23 | $0.05962 | $0.0633 | $0.05939 | $0.062063 | $3.74M | +4.41% |
| 2024-08-22 | $0.057745 | $0.05992 | $0.057569 | $0.059444 | $2.92M | +3.18% |
| 2024-08-21 | $0.055678 | $0.059179 | $0.055185 | $0.057609 | $3.11M | +3.79% |
| 2024-08-20 | $0.05425 | $0.056833 | $0.054104 | $0.055506 | $2.29M | +2.26% |
| 2024-08-19 | $0.05314 | $0.055892 | $0.052594 | $0.054278 | $2.54M | +1.94% |
| 2024-08-18 | $0.054109 | $0.054831 | $0.052954 | $0.053245 | $2.40M | -1.15% |
| 2024-08-17 | $0.052718 | $0.05457 | $0.052567 | $0.053865 | $2.18M | +2.31% |
| 2024-08-16 | $0.05147 | $0.0531 | $0.051326 | $0.052648 | $3.06M | +1.61% |
| 2024-08-15 | $0.055272 | $0.05553 | $0.05125 | $0.051815 | $4.32M | -6.06% |
| 2024-08-14 | $0.05509 | $0.05582 | $0.054199 | $0.055159 | $3.58M | -0.40% |
| 2024-08-13 | $0.05521 | $0.056893 | $0.05415 | $0.05538 | $3.76M | +0.09% |
| 2024-08-12 | $0.055999 | $0.056274 | $0.054194 | $0.055328 | $4.07M | +3.23% |
| 2024-08-11 | $0.0574 | $0.05847 | $0.05323 | $0.053595 | $234.26K | -6.76% |
| 2024-08-10 | $0.05532 | $0.05793 | $0.05499 | $0.057482 | $319.46K | +1.60% |
| 2024-08-09 | $0.05424 | $0.057163 | $0.054049 | $0.056578 | $3.62M | +0.85% |
| 2024-08-08 | $0.05106 | $0.05629 | $0.05038 | $0.0561 | $381.05K | +9.96% |
| 2024-08-07 | $0.05275 | $0.05425 | $0.05036 | $0.05102 | $419.07K | -2.27% |
| 2024-08-06 | $0.05309 | $0.05424 | $0.05096 | $0.052205 | $6.07M | +3.47% |
| 2024-08-05 | $0.05491 | $0.05533 | $0.04277 | $0.050453 | $5.47M | -8.13% |
| 2024-08-04 | $0.05735 | $0.0583 | $0.0528 | $0.05492 | $412.70K | -4.34% |
| 2024-08-03 | $0.06009 | $0.06066 | $0.05531 | $0.057409 | $683.22K | -2.03% |
| 2024-08-02 | $0.061488 | $0.06197 | $0.058089 | $0.0586 | $5.54M | -7.97% |
| 2024-08-01 | $0.06474 | $0.06521 | $0.05949 | $0.063672 | $482.10K | -1.65% |
| 2024-07-31 | $0.06608 | $0.06721 | $0.06435 | $0.064742 | $264.64K | -2.36% |
| 2024-07-30 | $0.06805 | $0.06851 | $0.06515 | $0.066309 | $4.69M | -2.64% |
| 2024-07-29 | $0.06861 | $0.069265 | $0.067195 | $0.068108 | $4.46M | -0.80% |
| 2024-07-28 | $0.068778 | $0.07083 | $0.06772 | $0.06866 | $4.54M | -0.70% |
| 2024-07-27 | $0.07012 | $0.071313 | $0.06851 | $0.069144 | $5.23M | -1.45% |
| 2024-07-26 | $0.06948 | $0.07142 | $0.06948 | $0.070164 | $4.62M | +5.08% |
| 2024-07-25 | $0.06881 | $0.06936 | $0.06439 | $0.066771 | $828.44K | -2.97% |
| 2024-07-24 | $0.06934 | $0.07153 | $0.06801 | $0.068814 | $529.15K | -1.76% |
| 2024-07-23 | $0.070532 | $0.071564 | $0.06855 | $0.070047 | $6.67M | -1.16% |
| 2024-07-22 | $0.073198 | $0.073605 | $0.06977 | $0.070868 | $9.09M | -4.85% |
| 2024-07-21 | $0.07381 | $0.0763 | $0.071449 | $0.074479 | $4.95M | +0.05% |
| 2024-07-20 | $0.07422 | $0.076345 | $0.07331 | $0.074443 | $7.57M | +0.49% |
| 2024-07-19 | $0.072033 | $0.07488 | $0.072033 | $0.074079 | $7.53M | +4.30% |
| 2024-07-18 | $0.06945 | $0.07218 | $0.0681 | $0.071024 | $6.02M | -1.65% |
| 2024-07-17 | $0.07341 | $0.07522 | $0.07136 | $0.072215 | $2.09M | -1.60% |
| 2024-07-16 | $0.0727 | $0.0752 | $0.07234 | $0.073388 | $9.97M | +0.90% |
| 2024-07-15 | $0.07005 | $0.073158 | $0.06883 | $0.072736 | $9.48M | +4.31% |
| 2024-07-14 | $0.067899 | $0.07096 | $0.06717 | $0.069731 | $5.46M | +2.69% |
| 2024-07-13 | $0.06733 | $0.06935 | $0.06709 | $0.067904 | $5.47M | +1.57% |
| 2024-07-12 | $0.0657 | $0.06753 | $0.065247 | $0.066852 | $5.63M | +2.09% |
| 2024-07-11 | $0.06608 | $0.067117 | $0.063743 | $0.06548 | $5.45M | -1.17% |
| 2024-07-10 | $0.066861 | $0.068835 | $0.065589 | $0.066253 | $5.75M | -0.72% |
| 2024-07-09 | $0.06642 | $0.068042 | $0.065357 | $0.066735 | $4.81M | +0.91% |
| 2024-07-08 | $0.064767 | $0.06722 | $0.06395 | $0.066131 | $5.63M | +2.66% |
| 2024-07-07 | $0.065792 | $0.0676 | $0.060446 | $0.064418 | $6.42M | -6.22% |
| 2024-07-06 | $0.06231 | $0.0692 | $0.06186 | $0.068692 | $1.57M | +10.25% |
| 2024-07-05 | $0.06265 | $0.06277 | $0.05421 | $0.062304 | $4.80M | +0.96% |
| 2024-07-04 | $0.066146 | $0.066146 | $0.05416 | $0.061709 | $15.68M | -13.02% |
| 2024-07-03 | $0.07615 | $0.0766 | $0.07036 | $0.070944 | $2.68M | -6.81% |
| 2024-07-02 | $0.07486 | $0.07679 | $0.07392 | $0.076131 | $2.89M | +1.91% |
| 2024-07-01 | $0.074569 | $0.07647 | $0.07418 | $0.074704 | $9.65M | -0.41% |
| 2024-06-30 | $0.074257 | $0.077035 | $0.073535 | $0.075009 | $6.53M | +1.37% |
| 2024-06-29 | $0.075467 | $0.07558 | $0.07197 | $0.073996 | $5.03M | -1.86% |
| 2024-06-28 | $0.07759 | $0.07778 | $0.07478 | $0.0754 | $6.00M | -2.84% |
| 2024-06-27 | $0.077932 | $0.07857 | $0.076614 | $0.077601 | $6.16M | -0.05% |
| 2024-06-26 | $0.077562 | $0.07938 | $0.075155 | $0.077641 | $5.82M | -0.55% |
| 2024-06-25 | $0.08016 | $0.08062 | $0.07729 | $0.078074 | $5.75M | +1.73% |
| 2024-06-24 | $0.07524 | $0.07701 | $0.06996 | $0.076745 | $2.63M | +3.45% |
| 2024-06-23 | $0.077104 | $0.077182 | $0.0700 | $0.074184 | $8.82M | -3.84% |
| 2024-06-22 | $0.07772 | $0.07893 | $0.07633 | $0.077151 | $4.49M | -0.71% |
| 2024-06-21 | $0.078541 | $0.078662 | $0.07625 | $0.077698 | $6.85M | -1.42% |
| 2024-06-20 | $0.079475 | $0.081018 | $0.077321 | $0.078814 | $8.31M | -1.02% |
| 2024-06-19 | $0.079632 | $0.08317 | $0.07903 | $0.07963 | $9.19M | -0.31% |
| 2024-06-18 | $0.080353 | $0.0900 | $0.07798 | $0.079882 | $13.89M | -11.24% |
| 2024-06-17 | $0.10089 | $0.1016 | $0.08779 | $0.089998 | $5.37M | -10.84% |
| 2024-06-16 | $0.10407 | $0.1045 | $0.09933 | $0.100945 | $3.46M | -1.36% |
| 2024-06-15 | $0.105508 | $0.105635 | $0.099424 | $0.102342 | $11.58M | -3.99% |
| 2024-06-14 | $0.112425 | $0.112544 | $0.103895 | $0.106597 | $19.72M | -5.20% |
| 2024-06-13 | $0.111654 | $0.120422 | $0.11085 | $0.112445 | $14.48M | -6.46% |
| 2024-06-12 | $0.11735 | $0.12371 | $0.11321 | $0.120217 | $4.94M | +2.46% |
| 2024-06-11 | $0.12549 | $0.12842 | $0.11522 | $0.117334 | $8.82M | -6.44% |
| 2024-06-10 | $0.12984 | $0.13046 | $0.1213 | $0.125407 | $3.93M | -2.55% |
| 2024-06-09 | $0.12344 | $0.13206 | $0.1213 | $0.128693 | $17.82M | +9.73% |
| 2024-06-08 | $0.12423 | $0.12493 | $0.11574 | $0.11728 | $2.85M | -5.74% |
| 2024-06-07 | $0.13724 | $0.14003 | $0.1103 | $0.124428 | $4.88M | -9.30% |
| 2024-06-06 | $0.14395 | $0.14454 | $0.13504 | $0.13719 | $14.30M | -5.41% |
| 2024-06-05 | $0.143567 | $0.147708 | $0.142579 | $0.14503 | $10.47M | +0.75% |
| 2024-06-04 | $0.14678 | $0.146792 | $0.141931 | $0.143946 | $11.03M | -1.41% |
| 2024-06-03 | $0.14489 | $0.14778 | $0.14245 | $0.146005 | $12.60M | +1.62% |
| 2024-06-02 | $0.144409 | $0.148912 | $0.14036 | $0.143672 | $16.62M | -4.82% |
| 2024-06-01 | $0.1419 | $0.15333 | $0.14155 | $0.15095 | $7.27M | +6.35% |
| 2024-05-31 | $0.1459 | $0.14882 | $0.1400 | $0.141939 | $5.28M | -1.98% |
| 2024-05-30 | $0.15432 | $0.16502 | $0.1435 | $0.144813 | $15.96M | -6.14% |
| 2024-05-29 | $0.15402 | $0.15977 | $0.14765 | $0.154279 | $10.42M | -1.00% |
| 2024-05-28 | $0.14905 | $0.15867 | $0.14601 | $0.155829 | $38.73M | +13.37% |
| 2024-05-27 | $0.13399 | $0.13782 | $0.13225 | $0.137448 | $6.31M | +1.85% |
| 2024-05-26 | $0.134471 | $0.137461 | $0.13197 | $0.134955 | $25.76M | -0.01% |
| 2024-05-25 | $0.11885 | $0.1430 | $0.11803 | $0.134964 | $34.20M | +14.04% |
| 2024-05-24 | $0.116079 | $0.12048 | $0.11501 | $0.118345 | $6.37M | +1.74% |
| 2024-05-23 | $0.116157 | $0.118759 | $0.1100 | $0.116322 | $11.14M | -4.35% |
| 2024-05-22 | $0.12447 | $0.12656 | $0.1189 | $0.121608 | $663.27K | -1.52% |
| 2024-05-21 | $0.122742 | $0.126757 | $0.119037 | $0.12349 | $10.20M | +0.37% |
| 2024-05-20 | $0.1193 | $0.12747 | $0.11783 | $0.123038 | $12.77M | +7.54% |
| 2024-05-19 | $0.11952 | $0.12092 | $0.11409 | $0.114409 | $333.28K | -2.13% |
| 2024-05-18 | $0.120336 | $0.122818 | $0.115162 | $0.116902 | $5.46M | -2.87% |
| 2024-05-17 | $0.12076 | $0.12334 | $0.1188 | $0.120355 | $7.01M | +0.17% |
| 2024-05-16 | $0.118022 | $0.121261 | $0.115569 | $0.120146 | $6.81M | +1.61% |
| 2024-05-15 | $0.11777 | $0.12267 | $0.11584 | $0.118241 | $10.43M | +5.86% |
| 2024-05-14 | $0.1171 | $0.11822 | $0.11136 | $0.111699 | $700.12K | -4.63% |
| 2024-05-13 | $0.12643 | $0.12666 | $0.11552 | $0.117118 | $869.27K | -7.28% |
| 2024-05-12 | $0.1224 | $0.12799 | $0.12189 | $0.126311 | $613.22K | +3.18% |
| 2024-05-11 | $0.12578 | $0.12691 | $0.1216 | $0.122416 | $940.17K | -2.23% |
| 2024-05-10 | $0.127143 | $0.128759 | $0.121709 | $0.12521 | $10.00M | -1.83% |
| 2024-05-09 | $0.12383 | $0.13199 | $0.12176 | $0.127541 | $13.45M | +3.51% |
| 2024-05-08 | $0.12658 | $0.128969 | $0.119928 | $0.123217 | $13.46M | -2.50% |
| 2024-05-07 | $0.1277 | $0.13012 | $0.12302 | $0.126381 | $15.22M | +3.73% |
| 2024-05-06 | $0.12136 | $0.12819 | $0.12108 | $0.121838 | $2.17M | -1.60% |
| 2024-05-05 | $0.12223 | $0.12821 | $0.11997 | $0.123819 | $11.17M | +1.95% |
| 2024-05-04 | $0.12027 | $0.12251 | $0.116484 | $0.121457 | $7.00M | +0.99% |
| 2024-05-03 | $0.11856 | $0.1217 | $0.11832 | $0.120266 | $9.69M | +1.60% |
| 2024-05-02 | $0.11715 | $0.1204 | $0.11478 | $0.118369 | $12.23M | +1.24% |
| 2024-05-01 | $0.1101 | $0.11774 | $0.1079 | $0.116921 | $18.60M | +6.78% |
| 2024-04-30 | $0.106271 | $0.113931 | $0.10349 | $0.1095 | $22.06M | -3.24% |
| 2024-04-29 | $0.11143 | $0.11555 | $0.10893 | $0.113165 | $2.37M | +0.62% |
| 2024-04-28 | $0.1130 | $0.115765 | $0.109021 | $0.112466 | $10.40M | -0.51% |
| 2024-04-27 | $0.112074 | $0.116165 | $0.1110 | $0.11304 | $9.03M | -3.13% |
| 2024-04-26 | $0.12003 | $0.12068 | $0.11514 | $0.116694 | $2.24M | -1.31% |
| 2024-04-25 | $0.118695 | $0.12277 | $0.11501 | $0.118248 | $11.19M | +0.11% |
| 2024-04-24 | $0.12178 | $0.122786 | $0.112961 | $0.118122 | $18.46M | +0.72% |
| 2024-04-23 | $0.11864 | $0.12029 | $0.11456 | $0.11728 | $2.49M | -0.29% |
| 2024-04-22 | $0.11772 | $0.12034 | $0.114628 | $0.11762 | $10.60M | +0.54% |
| 2024-04-21 | $0.116557 | $0.11985 | $0.11345 | $0.116994 | $11.39M | -0.20% |
| 2024-04-20 | $0.11574 | $0.11902 | $0.11442 | $0.117225 | $11.14M | +8.20% |
| 2024-04-19 | $0.10824 | $0.11056 | $0.09921 | $0.108344 | $4.52M | -0.23% |
| 2024-04-18 | $0.108449 | $0.109805 | $0.099296 | $0.108595 | $19.45M | -0.08% |
| 2024-04-17 | $0.106439 | $0.11464 | $0.10407 | $0.108679 | $24.13M | +1.74% |
| 2024-04-16 | $0.101983 | $0.11207 | $0.10148 | $0.106816 | $20.14M | +4.67% |
| 2024-04-15 | $0.106188 | $0.107416 | $0.098035 | $0.102047 | $21.41M | -4.32% |
| 2024-04-14 | $0.1009 | $0.11358 | $0.09812 | $0.106653 | $25.21M | +7.17% |
| 2024-04-13 | $0.11521 | $0.1156 | $0.08325 | $0.099513 | $32.73M | -17.15% |
| 2024-04-12 | $0.14179 | $0.14417 | $0.10377 | $0.120108 | $5.24M | -15.40% |
| 2024-04-11 | $0.14748 | $0.14986 | $0.14039 | $0.141975 | $2.47M | -3.74% |
| 2024-04-10 | $0.14707 | $0.14965 | $0.13987 | $0.14749 | $3.33M | +0.77% |
| 2024-04-09 | $0.150858 | $0.1509 | $0.1396 | $0.146365 | $20.24M | -7.33% |
| 2024-04-08 | $0.14802 | $0.1608 | $0.14509 | $0.157939 | $5.87M | +6.63% |
| 2024-04-07 | $0.15031 | $0.15406 | $0.1464 | $0.14812 | $2.16M | -1.19% |
| 2024-04-06 | $0.151085 | $0.15399 | $0.148268 | $0.1499 | $13.19M | +6.91% |
| 2024-04-05 | $0.14453 | $0.14485 | $0.13508 | $0.140218 | $4.06M | -2.66% |
| 2024-04-04 | $0.141455 | $0.14491 | $0.135036 | $0.144051 | $22.97M | +10.20% |
| 2024-04-03 | $0.12959 | $0.13375 | $0.12562 | $0.13072 | $2.23M | +0.35% |
| 2024-04-02 | $0.12936 | $0.13379 | $0.125493 | $0.13027 | $13.20M | -6.49% |
| 2024-04-01 | $0.1497 | $0.15023 | $0.13553 | $0.139311 | $6.00M | -6.94% |
| 2024-03-31 | $0.14684 | $0.15103 | $0.14648 | $0.149703 | $1.49M | +0.89% |
| 2024-03-30 | $0.14796 | $0.1510 | $0.1450 | $0.148386 | $12.76M | -0.59% |
| 2024-03-29 | $0.146943 | $0.15419 | $0.146695 | $0.14927 | $17.48M | +1.80% |
| 2024-03-28 | $0.142793 | $0.149591 | $0.141072 | $0.146634 | $14.90M | +2.91% |
| 2024-03-27 | $0.14134 | $0.14404 | $0.13848 | $0.142487 | $14.83M | -3.43% |
| 2024-03-26 | $0.14523 | $0.15194 | $0.14438 | $0.147555 | $1.88M | +0.56% |
| 2024-03-25 | $0.145278 | $0.151927 | $0.14378 | $0.146729 | $14.56M | +5.73% |
| 2024-03-24 | $0.13393 | $0.13966 | $0.13221 | $0.138777 | $853.55K | +1.92% |
| 2024-03-23 | $0.13619 | $0.138084 | $0.13222 | $0.136159 | $8.72M | +0.73% |
| 2024-03-22 | $0.134102 | $0.13895 | $0.12999 | $0.135169 | $12.92M | -0.13% |
| 2024-03-21 | $0.13533 | $0.14223 | $0.12901 | $0.135339 | $16.51M | +0.55% |
| 2024-03-20 | $0.12287 | $0.138763 | $0.1180 | $0.134593 | $16.07M | +10.12% |
| 2024-03-19 | $0.125904 | $0.128498 | $0.1160 | $0.12222 | $19.68M | -7.88% |
| 2024-03-18 | $0.13954 | $0.14155 | $0.12893 | $0.132679 | $2.26M | -4.90% |
| 2024-03-17 | $0.13337 | $0.14136 | $0.12605 | $0.139516 | $2.62M | +4.63% |
| 2024-03-16 | $0.1474 | $0.14836 | $0.12928 | $0.133342 | $3.65M | -9.46% |
| 2024-03-15 | $0.15843 | $0.16087 | $0.13635 | $0.147272 | $4.67M | -7.06% |
| 2024-03-14 | $0.16647 | $0.16648 | $0.14982 | $0.158467 | $4.25M | -4.84% |
| 2024-03-13 | $0.15821 | $0.1678 | $0.15587 | $0.166523 | $5.41M | +4.99% |
| 2024-03-12 | $0.15584 | $0.16547 | $0.1462 | $0.158609 | $24.16M | -1.75% |
| 2024-03-11 | $0.15004 | $0.16469 | $0.1423 | $0.161429 | $5.50M | +7.57% |
| 2024-03-10 | $0.15492 | $0.15772 | $0.14573 | $0.150065 | $2.83M | -3.12% |
| 2024-03-09 | $0.15373 | $0.16185 | $0.15112 | $0.154898 | $2.63M | +0.53% |
| 2024-03-08 | $0.15063 | $0.15623 | $0.147075 | $0.154083 | $17.17M | +2.16% |
| 2024-03-07 | $0.148657 | $0.159882 | $0.147213 | $0.150829 | $25.33M | +1.47% |
| 2024-03-06 | $0.145052 | $0.15207 | $0.143695 | $0.148641 | $18.24M | +9.81% |
| 2024-03-05 | $0.15053 | $0.15969 | $0.11483 | $0.13536 | $5.65M | -9.37% |
| 2024-03-04 | $0.152342 | $0.159691 | $0.14715 | $0.14935 | $26.91M | -2.19% |
| 2024-03-03 | $0.153097 | $0.155972 | $0.14841 | $0.152688 | $17.09M | -6.08% |
| 2024-03-02 | $0.16152 | $0.16439 | $0.15564 | $0.162567 | $3.29M | +1.97% |
| 2024-03-01 | $0.15843 | $0.164252 | $0.15533 | $0.159432 | $19.25M | +12.08% |
| 2024-02-29 | $0.13826 | $0.14635 | $0.13552 | $0.142244 | $3.58M | +2.89% |
| 2024-02-28 | $0.14468 | $0.14649 | $0.1290 | $0.138246 | $4.88M | -3.22% |
| 2024-02-27 | $0.13836 | $0.1469 | $0.13756 | $0.142848 | $25.26M | +3.23% |
| 2024-02-26 | $0.13377 | $0.143081 | $0.1331 | $0.138384 | $24.29M | +9.71% |
| 2024-02-25 | $0.12608 | $0.12971 | $0.12503 | $0.126131 | $2.09M | +0.15% |
| 2024-02-24 | $0.126363 | $0.1297 | $0.12506 | $0.125947 | $11.31M | +0.38% |
| 2024-02-23 | $0.12429 | $0.12767 | $0.1220 | $0.125474 | $10.88M | +0.07% |
| 2024-02-22 | $0.128933 | $0.13255 | $0.1236 | $0.12539 | $18.73M | +4.92% |
| 2024-02-21 | $0.12552 | $0.1279 | $0.11595 | $0.11951 | $2.58M | -4.76% |
| 2024-02-20 | $0.1216 | $0.12705 | $0.11421 | $0.125487 | $3.33M | +3.19% |
| 2024-02-19 | $0.11392 | $0.12398 | $0.11276 | $0.121607 | $1.74M | +6.59% |
| 2024-02-18 | $0.11422 | $0.11773 | $0.11275 | $0.11409 | $15.66M | +0.17% |
| 2024-02-17 | $0.112577 | $0.115904 | $0.1114 | $0.113897 | $11.90M | -3.47% |
| 2024-02-16 | $0.10798 | $0.1180 | $0.10606 | $0.117993 | $2.26M | +8.22% |
| 2024-02-15 | $0.10729 | $0.11163 | $0.10561 | $0.109033 | $16.72M | +4.79% |
| 2024-02-14 | $0.09939 | $0.10572 | $0.09853 | $0.104053 | $1.33M | +2.44% |
| 2024-02-13 | $0.09865 | $0.103358 | $0.097877 | $0.101575 | $9.39M | +1.93% |
| 2024-02-12 | $0.10033 | $0.10243 | $0.09769 | $0.099647 | $7.24M | -0.64% |
| 2024-02-11 | $0.10094 | $0.1014 | $0.0982 | $0.100294 | $5.16M | -0.74% |
| 2024-02-10 | $0.101227 | $0.10235 | $0.100495 | $0.101042 | $4.19M | -0.73% |
| 2024-02-09 | $0.100943 | $0.104673 | $0.100339 | $0.101782 | $6.36M | +0.86% |
| 2024-02-08 | $0.10217 | $0.102703 | $0.100147 | $0.10091 | $6.91M | -1.18% |
| 2024-02-07 | $0.100604 | $0.10275 | $0.100348 | $0.102112 | $6.59M | +1.67% |
| 2024-02-06 | $0.09996 | $0.10181 | $0.09809 | $0.100431 | $5.87M | +0.60% |
| 2024-02-05 | $0.09914 | $0.10252 | $0.09759 | $0.099837 | $6.78M | +0.43% |
| 2024-02-04 | $0.1024 | $0.10317 | $0.09759 | $0.099414 | $7.92M | -3.35% |
| 2024-02-03 | $0.1019 | $0.1060 | $0.10063 | $0.10286 | $9.87M | +0.89% |
| 2024-02-02 | $0.10214 | $0.1038 | $0.100368 | $0.101952 | $6.87M | -0.84% |
| 2024-02-01 | $0.100478 | $0.10449 | $0.099635 | $0.102817 | $8.69M | +2.41% |
| 2024-01-31 | $0.0999 | $0.10257 | $0.09742 | $0.100393 | $13.68M | -0.01% |
| 2024-01-30 | $0.10391 | $0.10488 | $0.0973 | $0.100406 | $8.58M | -3.84% |
| 2024-01-29 | $0.107557 | $0.10852 | $0.10271 | $0.104421 | $9.65M | +1.11% |
| 2024-01-28 | $0.11177 | $0.1134 | $0.10297 | $0.10327 | $1.14M | -7.72% |
| 2024-01-27 | $0.10844 | $0.11417 | $0.10572 | $0.111912 | $1.41M | +3.88% |
| 2024-01-26 | $0.11172 | $0.11274 | $0.105695 | $0.107728 | $13.61M | +0.05% |
| 2024-01-25 | $0.09702 | $0.10987 | $0.09629 | $0.107669 | $3.78M | +10.97% |
| 2024-01-24 | $0.10065 | $0.10215 | $0.09409 | $0.097025 | $1.72M | -3.77% |
| 2024-01-23 | $0.09282 | $0.10107 | $0.09105 | $0.100827 | $3.45M | +8.56% |
| 2024-01-22 | $0.09698 | $0.09739 | $0.09092 | $0.092875 | $1.81M | -4.23% |
| 2024-01-21 | $0.10392 | $0.10742 | $0.09692 | $0.096978 | $1.90M | -5.90% |
| 2024-01-20 | $0.09827 | $0.10744 | $0.09743 | $0.103058 | $25.07M | +15.09% |
| 2024-01-19 | $0.09337 | $0.09354 | $0.08586 | $0.089544 | $1.67M | -4.03% |
| 2024-01-18 | $0.10008 | $0.1044 | $0.09311 | $0.093302 | $1.98M | -5.18% |
| 2024-01-17 | $0.104273 | $0.105888 | $0.096453 | $0.098399 | $18.92M | -5.35% |
| 2024-01-16 | $0.10691 | $0.11171 | $0.10262 | $0.103957 | $32.52M | +15.93% |
| 2024-01-15 | $0.08341 | $0.09314 | $0.08341 | $0.089674 | $1.03M | +7.62% |
| 2024-01-14 | $0.08689 | $0.08829 | $0.08319 | $0.083322 | $588.74K | -4.11% |
| 2024-01-13 | $0.086062 | $0.088231 | $0.084028 | $0.086892 | $8.08M | +9.32% |
| 2024-01-12 | $0.0824 | $0.08405 | $0.07654 | $0.079486 | $579.56K | -2.59% |
| 2024-01-11 | $0.08188 | $0.08404 | $0.07992 | $0.081596 | $7.71M | +0.16% |
| 2024-01-10 | $0.074664 | $0.08406 | $0.07407 | $0.081461 | $9.26M | +9.02% |
| 2024-01-09 | $0.07404 | $0.076322 | $0.07216 | $0.07472 | $6.28M | -3.55% |
| 2024-01-08 | $0.07533 | $0.07766 | $0.06972 | $0.077474 | $558.25K | +3.49% |
| 2024-01-07 | $0.077922 | $0.078277 | $0.069933 | $0.07486 | $14.22M | -3.96% |
| 2024-01-06 | $0.078745 | $0.080121 | $0.077582 | $0.077944 | $17.02M | -1.17% |
| 2024-01-05 | $0.079221 | $0.080133 | $0.076097 | $0.07887 | $22.20M | -3.50% |
| 2024-01-04 | $0.08058 | $0.0828 | $0.07927 | $0.081732 | $481.36K | -0.58% |
| 2024-01-03 | $0.081415 | $0.083108 | $0.079318 | $0.082209 | $24.02M | -6.04% |
| 2024-01-02 | $0.08977 | $0.09178 | $0.08667 | $0.087491 | $553.33K | -1.38% |
| 2024-01-01 | $0.088759 | $0.091804 | $0.087711 | $0.088715 | $15.38M | +0.35% |
Frequently asked questions
What was the Chiliz price on January 1, 2024?
CHZ opened 2024-01-01 at $0.088759 and closed that day at $0.088715.
What was the highest price of Chiliz in 2024?
The highest was $0.1678 on 2024-03-13; the lowest was $0.04277 on 2024-08-05.
How much did Chiliz change in 2024?
CHZ moved -6.41% in 2024, from $0.088759 to $0.083072.
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.