Chiliz price history in 2025
In 2025 Chiliz (CHZ) went from $0.08432 on 2025-01-01 to $0.042169 on 2025-12-31, a change of -49.99%. The highest price was $0.09729 on 2025-01-06 and the lowest $0.01491 on 2025-10-10. About $3.27B was traded across the year. The best day was 2025-12-19 (+24.85%) and the worst 2025-10-10 (-25.66%).
$0.08432Open · 2025-01-01
$0.042169Close · 2025-12-31
$0.09729High · 2025-01-06
$0.01491Low · 2025-10-10
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.08432 | $0.09729 | $0.06294 | $0.07116 | $95.86M | -15.61% |
| February | $0.07181 | $0.07355 | $0.0439 | $0.051108 | $248.26M | -28.83% |
| March | $0.04938 | $0.05429 | $0.03884 | $0.042054 | $259.56M | -14.84% |
| April | $0.044784 | $0.044914 | $0.03449 | $0.041658 | $317.47M | -6.98% |
| May | $0.042092 | $0.05103 | $0.037073 | $0.039134 | $254.34M | -7.03% |
| June | $0.03931 | $0.04094 | $0.03061 | $0.034634 | $207.21M | -11.90% |
| July | $0.03521 | $0.04725 | $0.03373 | $0.038444 | $281.87M | +9.18% |
| August | $0.038327 | $0.04477 | $0.036368 | $0.039474 | $282.39M | +2.99% |
| September | $0.038998 | $0.04441 | $0.0377 | $0.040437 | $227.59M | +3.69% |
| October | $0.04046 | $0.04702 | $0.01491 | $0.031111 | $267.53M | -23.11% |
| November | $0.031359 | $0.0355 | $0.0267 | $0.030195 | $258.65M | -3.71% |
| December | $0.03019 | $0.04589 | $0.02795 | $0.042169 | $565.76M | +39.68% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $0.0397 | $0.04589 | $0.03952 | $0.042169 | $62.60M | +6.22% |
| 2025-12-30 | $0.03701 | $0.03988 | $0.0367 | $0.0397 | $7.21M | +5.88% |
| 2025-12-29 | $0.03629 | $0.038462 | $0.03625 | $0.037494 | $19.06M | +1.83% |
| 2025-12-28 | $0.0366 | $0.038301 | $0.03583 | $0.036819 | $15.09M | +0.83% |
| 2025-12-27 | $0.03657 | $0.03715 | $0.0357 | $0.036517 | $8.64M | -0.12% |
| 2025-12-26 | $0.03393 | $0.03695 | $0.03352 | $0.036561 | $16.68M | +7.77% |
| 2025-12-25 | $0.03499 | $0.03526 | $0.03379 | $0.033924 | $3.38M | -2.31% |
| 2025-12-24 | $0.03461 | $0.03608 | $0.03448 | $0.034726 | $15.19M | -0.94% |
| 2025-12-23 | $0.034715 | $0.03606 | $0.034292 | $0.035054 | $14.80M | -2.71% |
| 2025-12-22 | $0.03618 | $0.03715 | $0.03511 | $0.03603 | $8.03M | +0.31% |
| 2025-12-21 | $0.03676 | $0.03896 | $0.03523 | $0.035917 | $36.23M | -2.15% |
| 2025-12-20 | $0.03581 | $0.03951 | $0.03507 | $0.036706 | $58.13M | +2.27% |
| 2025-12-19 | $0.02875 | $0.03653 | $0.02859 | $0.035892 | $63.81M | +24.85% |
| 2025-12-18 | $0.02917 | $0.02974 | $0.02808 | $0.028748 | $3.06M | -2.35% |
| 2025-12-17 | $0.02982 | $0.02997 | $0.02863 | $0.02944 | $12.01M | -2.26% |
| 2025-12-16 | $0.0305 | $0.030864 | $0.029744 | $0.030121 | $8.92M | -1.52% |
| 2025-12-15 | $0.031067 | $0.03118 | $0.029842 | $0.030585 | $17.11M | -3.05% |
| 2025-12-14 | $0.032795 | $0.0330 | $0.030903 | $0.031547 | $11.88M | -4.67% |
| 2025-12-13 | $0.03341 | $0.033672 | $0.032642 | $0.033094 | $14.23M | -1.11% |
| 2025-12-12 | $0.033247 | $0.03424 | $0.03238 | $0.033467 | $25.86M | +0.81% |
| 2025-12-11 | $0.03221 | $0.03407 | $0.03195 | $0.033198 | $27.22M | +3.06% |
| 2025-12-10 | $0.03311 | $0.03334 | $0.03198 | $0.032212 | $3.42M | -2.05% |
| 2025-12-09 | $0.03181 | $0.0340 | $0.0318 | $0.032886 | $21.94M | +3.48% |
| 2025-12-08 | $0.03074 | $0.03257 | $0.03064 | $0.03178 | $5.59M | +2.21% |
| 2025-12-07 | $0.03112 | $0.031921 | $0.030556 | $0.031091 | $19.28M | -1.35% |
| 2025-12-06 | $0.02965 | $0.03221 | $0.02945 | $0.031517 | $26.97M | +6.30% |
| 2025-12-05 | $0.03018 | $0.03053 | $0.02921 | $0.029648 | $2.08M | -1.46% |
| 2025-12-04 | $0.030687 | $0.030702 | $0.02967 | $0.030088 | $9.33M | -2.36% |
| 2025-12-03 | $0.030832 | $0.031247 | $0.03021 | $0.030815 | $8.84M | +0.77% |
| 2025-12-02 | $0.030543 | $0.03122 | $0.029946 | $0.030579 | $14.23M | +6.30% |
| 2025-12-01 | $0.03019 | $0.03027 | $0.02795 | $0.028768 | $4.94M | -4.73% |
| 2025-11-30 | $0.03069 | $0.03137 | $0.03017 | $0.030195 | $2.67M | -1.53% |
| 2025-11-29 | $0.03054 | $0.03255 | $0.03027 | $0.030664 | $15.56M | -0.73% |
| 2025-11-28 | $0.03037 | $0.032494 | $0.029876 | $0.030889 | $20.39M | +4.95% |
| 2025-11-27 | $0.02926 | $0.02968 | $0.02884 | $0.029433 | $1.85M | +0.43% |
| 2025-11-26 | $0.02864 | $0.0295 | $0.028626 | $0.029308 | $9.51M | +1.48% |
| 2025-11-25 | $0.0287 | $0.029382 | $0.028513 | $0.02888 | $10.35M | +0.41% |
| 2025-11-24 | $0.02802 | $0.029215 | $0.02802 | $0.028763 | $11.29M | +2.98% |
| 2025-11-23 | $0.02815 | $0.028445 | $0.02754 | $0.02793 | $8.98M | -0.42% |
| 2025-11-22 | $0.027832 | $0.02831 | $0.02752 | $0.028047 | $7.52M | +0.68% |
| 2025-11-21 | $0.02853 | $0.02914 | $0.0267 | $0.027858 | $17.20M | -0.64% |
| 2025-11-20 | $0.02989 | $0.029965 | $0.0267 | $0.028038 | $20.26M | -6.03% |
| 2025-11-19 | $0.02953 | $0.03059 | $0.02864 | $0.029837 | $8.48M | -3.42% |
| 2025-11-18 | $0.03009 | $0.03136 | $0.02947 | $0.030893 | $1.59M | +1.41% |
| 2025-11-17 | $0.03062 | $0.030977 | $0.02947 | $0.030464 | $9.89M | -0.49% |
| 2025-11-16 | $0.03047 | $0.03164 | $0.029908 | $0.030615 | $8.65M | -2.78% |
| 2025-11-15 | $0.03099 | $0.03218 | $0.03094 | $0.031492 | $1.46M | +0.37% |
| 2025-11-14 | $0.03134 | $0.032157 | $0.030472 | $0.031377 | $7.36M | -0.22% |
| 2025-11-13 | $0.03288 | $0.03297 | $0.030248 | $0.031447 | $9.32M | -3.92% |
| 2025-11-12 | $0.032965 | $0.03348 | $0.03186 | $0.03273 | $8.66M | -0.30% |
| 2025-11-11 | $0.03384 | $0.034125 | $0.03258 | $0.03283 | $6.85M | -3.51% |
| 2025-11-10 | $0.03421 | $0.034794 | $0.03336 | $0.034023 | $7.53M | -0.28% |
| 2025-11-09 | $0.03409 | $0.034957 | $0.033678 | $0.034119 | $7.14M | -0.08% |
| 2025-11-08 | $0.03459 | $0.03515 | $0.03319 | $0.034145 | $9.78M | +0.32% |
| 2025-11-07 | $0.032095 | $0.0355 | $0.031959 | $0.034035 | $20.44M | +13.81% |
| 2025-11-06 | $0.02925 | $0.0300 | $0.02835 | $0.029905 | $1.84M | +3.21% |
| 2025-11-05 | $0.02908 | $0.029579 | $0.02859 | $0.028976 | $6.72M | +3.44% |
| 2025-11-04 | $0.02879 | $0.02948 | $0.02686 | $0.028013 | $3.22M | -3.08% |
| 2025-11-03 | $0.028632 | $0.030086 | $0.02801 | $0.028903 | $9.49M | -9.45% |
| 2025-11-02 | $0.03153 | $0.03201 | $0.03083 | $0.031919 | $1.14M | +2.20% |
| 2025-11-01 | $0.031359 | $0.032002 | $0.031008 | $0.031232 | $3.51M | +0.39% |
| 2025-10-31 | $0.031063 | $0.031442 | $0.030268 | $0.031111 | $5.01M | +0.84% |
| 2025-10-30 | $0.030128 | $0.0315 | $0.02957 | $0.030853 | $7.63M | -3.68% |
| 2025-10-29 | $0.03195 | $0.03279 | $0.03131 | $0.03203 | $1.95M | +0.12% |
| 2025-10-28 | $0.032671 | $0.03339 | $0.03135 | $0.031991 | $7.00M | -2.10% |
| 2025-10-27 | $0.03258 | $0.0335 | $0.03216 | $0.032678 | $7.96M | -0.65% |
| 2025-10-26 | $0.033344 | $0.03385 | $0.03235 | $0.032891 | $4.82M | -0.33% |
| 2025-10-25 | $0.032492 | $0.0335 | $0.032346 | $0.033001 | $3.48M | +1.47% |
| 2025-10-24 | $0.03197 | $0.03288 | $0.0318 | $0.032525 | $3.79M | +1.51% |
| 2025-10-23 | $0.032138 | $0.032845 | $0.031664 | $0.032042 | $5.15M | +0.68% |
| 2025-10-22 | $0.03194 | $0.03248 | $0.0307 | $0.031826 | $6.64M | -0.64% |
| 2025-10-21 | $0.03404 | $0.03411 | $0.03158 | $0.032031 | $9.69M | -5.02% |
| 2025-10-20 | $0.033285 | $0.03421 | $0.03195 | $0.033724 | $8.71M | +1.62% |
| 2025-10-19 | $0.03322 | $0.03392 | $0.03249 | $0.033187 | $7.55M | +0.45% |
| 2025-10-18 | $0.03264 | $0.0335 | $0.032202 | $0.033038 | $5.66M | +1.02% |
| 2025-10-17 | $0.032878 | $0.03349 | $0.03239 | $0.032704 | $10.15M | -1.09% |
| 2025-10-16 | $0.033598 | $0.034281 | $0.031105 | $0.033064 | $15.41M | -2.74% |
| 2025-10-15 | $0.034435 | $0.034931 | $0.033227 | $0.033995 | $11.74M | -4.83% |
| 2025-10-14 | $0.03667 | $0.03678 | $0.03341 | $0.035721 | $5.02M | -1.35% |
| 2025-10-13 | $0.035825 | $0.03697 | $0.03344 | $0.036209 | $15.99M | +2.12% |
| 2025-10-12 | $0.034475 | $0.036402 | $0.034475 | $0.035457 | $11.02M | +11.76% |
| 2025-10-11 | $0.0308 | $0.03403 | $0.02998 | $0.031727 | $9.39M | +3.04% |
| 2025-10-10 | $0.04143 | $0.04214 | $0.01491 | $0.03079 | $12.25M | -25.66% |
| 2025-10-09 | $0.04251 | $0.04256 | $0.04025 | $0.041419 | $2.37M | -2.55% |
| 2025-10-08 | $0.04165 | $0.04337 | $0.04122 | $0.042503 | $2.65M | +1.05% |
| 2025-10-07 | $0.0426 | $0.043087 | $0.041247 | $0.042062 | $12.86M | -5.04% |
| 2025-10-06 | $0.04364 | $0.04493 | $0.04333 | $0.044293 | $2.41M | +0.40% |
| 2025-10-05 | $0.044394 | $0.044682 | $0.043322 | $0.044117 | $8.25M | -0.49% |
| 2025-10-04 | $0.04418 | $0.045619 | $0.04397 | $0.044333 | $8.41M | -0.95% |
| 2025-10-03 | $0.045937 | $0.04619 | $0.04401 | $0.044758 | $10.02M | -2.39% |
| 2025-10-02 | $0.04457 | $0.04702 | $0.04436 | $0.045852 | $16.75M | +1.76% |
| 2025-10-01 | $0.04046 | $0.04578 | $0.04016 | $0.045058 | $27.81M | +11.43% |
| 2025-09-30 | $0.03996 | $0.04052 | $0.0387 | $0.040437 | $2.92M | +2.49% |
| 2025-09-29 | $0.039592 | $0.04029 | $0.03872 | $0.039456 | $8.42M | -0.66% |
| 2025-09-28 | $0.039044 | $0.040151 | $0.03904 | $0.039719 | $9.31M | +1.87% |
| 2025-09-27 | $0.03926 | $0.03927 | $0.03828 | $0.038988 | $5.64M | -1.04% |
| 2025-09-26 | $0.038537 | $0.039691 | $0.038468 | $0.039399 | $8.59M | +2.84% |
| 2025-09-25 | $0.03919 | $0.03922 | $0.0377 | $0.03831 | $10.01M | -2.89% |
| 2025-09-24 | $0.04047 | $0.040631 | $0.03842 | $0.039448 | $9.96M | -1.65% |
| 2025-09-23 | $0.04007 | $0.04087 | $0.03901 | $0.040109 | $9.83M | +1.18% |
| 2025-09-22 | $0.04193 | $0.04214 | $0.03782 | $0.03964 | $10.72M | -5.50% |
| 2025-09-21 | $0.04241 | $0.04293 | $0.04187 | $0.041946 | $1.05M | -0.97% |
| 2025-09-20 | $0.042586 | $0.042887 | $0.041949 | $0.042355 | $5.12M | +0.30% |
| 2025-09-19 | $0.04363 | $0.0440 | $0.04156 | $0.042228 | $7.01M | -3.22% |
| 2025-09-18 | $0.04294 | $0.04397 | $0.0425 | $0.043633 | $3.26M | +1.02% |
| 2025-09-17 | $0.0411 | $0.043627 | $0.040853 | $0.043193 | $11.64M | +4.35% |
| 2025-09-16 | $0.041325 | $0.04217 | $0.041056 | $0.041392 | $7.81M | +0.72% |
| 2025-09-15 | $0.040403 | $0.04134 | $0.04005 | $0.041095 | $9.79M | -2.67% |
| 2025-09-14 | $0.04408 | $0.04419 | $0.04195 | $0.042222 | $1.97M | -4.20% |
| 2025-09-13 | $0.04351 | $0.04441 | $0.0431 | $0.044074 | $2.88M | +1.03% |
| 2025-09-12 | $0.04245 | $0.044219 | $0.042371 | $0.043624 | $10.50M | +2.87% |
| 2025-09-11 | $0.04173 | $0.043034 | $0.041699 | $0.042405 | $7.66M | +1.23% |
| 2025-09-10 | $0.04274 | $0.04289 | $0.041555 | $0.04189 | $9.83M | -1.46% |
| 2025-09-09 | $0.04165 | $0.0430 | $0.0414 | $0.042511 | $11.15M | +2.07% |
| 2025-09-08 | $0.04175 | $0.043245 | $0.04094 | $0.041647 | $15.59M | +4.08% |
| 2025-09-07 | $0.03901 | $0.04021 | $0.0390 | $0.040016 | $1.26M | +1.00% |
| 2025-09-06 | $0.039034 | $0.040104 | $0.038909 | $0.039621 | $5.77M | +0.86% |
| 2025-09-05 | $0.0387 | $0.04022 | $0.03865 | $0.039282 | $5.15M | +0.77% |
| 2025-09-04 | $0.03888 | $0.0402 | $0.03835 | $0.038981 | $9.74M | -0.57% |
| 2025-09-03 | $0.039982 | $0.040102 | $0.03862 | $0.039206 | $7.36M | -1.27% |
| 2025-09-02 | $0.03878 | $0.0402 | $0.038765 | $0.039713 | $7.02M | +2.40% |
| 2025-09-01 | $0.038998 | $0.03984 | $0.03808 | $0.038781 | $10.61M | -1.76% |
| 2025-08-31 | $0.03948 | $0.04154 | $0.03947 | $0.039474 | $13.20M | -1.84% |
| 2025-08-30 | $0.039515 | $0.041547 | $0.03913 | $0.040215 | $11.12M | +2.43% |
| 2025-08-29 | $0.04104 | $0.04121 | $0.03851 | $0.039263 | $9.71M | -4.33% |
| 2025-08-28 | $0.03938 | $0.04105 | $0.03912 | $0.041038 | $1.71M | +2.91% |
| 2025-08-27 | $0.039874 | $0.040849 | $0.03917 | $0.039876 | $10.23M | +0.25% |
| 2025-08-26 | $0.038945 | $0.0401 | $0.03884 | $0.039779 | $8.26M | +2.96% |
| 2025-08-25 | $0.039423 | $0.039623 | $0.03757 | $0.038634 | $14.12M | -5.13% |
| 2025-08-24 | $0.04175 | $0.04243 | $0.03983 | $0.040723 | $4.14M | -2.42% |
| 2025-08-23 | $0.04251 | $0.04273 | $0.04134 | $0.041732 | $1.82M | -0.78% |
| 2025-08-22 | $0.041111 | $0.04289 | $0.041111 | $0.042061 | $16.79M | +6.34% |
| 2025-08-21 | $0.04025 | $0.04075 | $0.03928 | $0.039554 | $2.08M | -0.65% |
| 2025-08-20 | $0.039747 | $0.040748 | $0.03933 | $0.039812 | $9.44M | +1.44% |
| 2025-08-19 | $0.039137 | $0.040053 | $0.03852 | $0.039248 | $12.52M | -0.59% |
| 2025-08-18 | $0.040185 | $0.04059 | $0.03888 | $0.039481 | $10.73M | -2.75% |
| 2025-08-17 | $0.042457 | $0.042654 | $0.03929 | $0.040597 | $12.45M | -3.59% |
| 2025-08-16 | $0.041589 | $0.042432 | $0.04122 | $0.042109 | $8.85M | +5.12% |
| 2025-08-15 | $0.04015 | $0.04129 | $0.03853 | $0.040058 | $3.34M | -0.26% |
| 2025-08-14 | $0.0444 | $0.04477 | $0.03942 | $0.040161 | $4.94M | -9.54% |
| 2025-08-13 | $0.04315 | $0.04474 | $0.04272 | $0.044397 | $3.73M | +1.76% |
| 2025-08-12 | $0.04266 | $0.04446 | $0.042626 | $0.04363 | $15.31M | +6.66% |
| 2025-08-11 | $0.04306 | $0.04419 | $0.04059 | $0.040904 | $2.77M | -3.55% |
| 2025-08-10 | $0.042835 | $0.044194 | $0.041107 | $0.042412 | $15.69M | -1.39% |
| 2025-08-09 | $0.043362 | $0.044045 | $0.041823 | $0.04301 | $13.12M | +0.50% |
| 2025-08-08 | $0.04087 | $0.042794 | $0.04041 | $0.042794 | $14.85M | +4.36% |
| 2025-08-07 | $0.040165 | $0.041922 | $0.039416 | $0.041004 | $17.57M | +2.75% |
| 2025-08-06 | $0.03936 | $0.040543 | $0.038938 | $0.039908 | $7.14M | +2.15% |
| 2025-08-05 | $0.03869 | $0.039483 | $0.03776 | $0.039069 | $7.76M | -2.24% |
| 2025-08-04 | $0.03828 | $0.04005 | $0.03825 | $0.039962 | $1.52M | +2.47% |
| 2025-08-03 | $0.037965 | $0.039483 | $0.037858 | $0.038998 | $7.24M | +3.72% |
| 2025-08-02 | $0.03712 | $0.038185 | $0.036368 | $0.0376 | $7.48M | +0.37% |
| 2025-08-01 | $0.038327 | $0.03855 | $0.03663 | $0.037461 | $12.76M | -2.56% |
| 2025-07-31 | $0.040143 | $0.040775 | $0.037151 | $0.038444 | $15.63M | -4.74% |
| 2025-07-30 | $0.0404 | $0.04152 | $0.038668 | $0.040357 | $13.78M | -0.95% |
| 2025-07-29 | $0.04119 | $0.04138 | $0.03948 | $0.040743 | $10.73M | -1.18% |
| 2025-07-28 | $0.042736 | $0.042836 | $0.04055 | $0.04123 | $13.70M | -6.88% |
| 2025-07-27 | $0.04249 | $0.04567 | $0.04242 | $0.044275 | $3.61M | +3.38% |
| 2025-07-26 | $0.042611 | $0.043755 | $0.042238 | $0.042829 | $8.47M | +0.88% |
| 2025-07-25 | $0.04092 | $0.04282 | $0.040625 | $0.042455 | $8.32M | +3.18% |
| 2025-07-24 | $0.04219 | $0.042569 | $0.040058 | $0.041148 | $12.56M | -2.49% |
| 2025-07-23 | $0.043466 | $0.043476 | $0.039694 | $0.0422 | $14.76M | -8.83% |
| 2025-07-22 | $0.0463 | $0.04655 | $0.04375 | $0.046289 | $3.28M | +1.20% |
| 2025-07-21 | $0.046429 | $0.04677 | $0.043756 | $0.045739 | $15.76M | -0.63% |
| 2025-07-20 | $0.04554 | $0.04725 | $0.044302 | $0.046029 | $14.32M | +5.29% |
| 2025-07-19 | $0.04244 | $0.0438 | $0.04145 | $0.043717 | $1.50M | +3.55% |
| 2025-07-18 | $0.04254 | $0.04515 | $0.04171 | $0.04222 | $11.74M | -1.28% |
| 2025-07-17 | $0.042121 | $0.045151 | $0.041071 | $0.042765 | $17.08M | +1.55% |
| 2025-07-16 | $0.041424 | $0.04316 | $0.040954 | $0.042111 | $12.80M | +1.74% |
| 2025-07-15 | $0.039918 | $0.041871 | $0.039918 | $0.041389 | $12.53M | +3.14% |
| 2025-07-14 | $0.04049 | $0.040864 | $0.038654 | $0.04013 | $9.83M | -1.05% |
| 2025-07-13 | $0.041261 | $0.04223 | $0.040164 | $0.040557 | $9.26M | +1.86% |
| 2025-07-12 | $0.0399 | $0.04084 | $0.03864 | $0.039815 | $2.09M | +1.23% |
| 2025-07-11 | $0.040363 | $0.04138 | $0.03867 | $0.039333 | $10.21M | -2.07% |
| 2025-07-10 | $0.03772 | $0.041399 | $0.037667 | $0.040163 | $13.45M | +6.52% |
| 2025-07-09 | $0.03657 | $0.0382 | $0.0365 | $0.037704 | $8.21M | +3.91% |
| 2025-07-08 | $0.03503 | $0.03686 | $0.03492 | $0.036285 | $5.39M | +3.41% |
| 2025-07-07 | $0.03551 | $0.035587 | $0.03459 | $0.035089 | $4.40M | -1.34% |
| 2025-07-06 | $0.035605 | $0.036258 | $0.035301 | $0.035565 | $5.06M | +0.45% |
| 2025-07-05 | $0.03477 | $0.03583 | $0.034424 | $0.035406 | $3.82M | +1.59% |
| 2025-07-04 | $0.03663 | $0.03673 | $0.03426 | $0.034852 | $9.36M | -4.86% |
| 2025-07-03 | $0.03651 | $0.03726 | $0.03615 | $0.036632 | $1.21M | +0.79% |
| 2025-07-02 | $0.035592 | $0.037237 | $0.035592 | $0.036344 | $8.03M | +7.26% |
| 2025-07-01 | $0.03521 | $0.03541 | $0.03373 | $0.033882 | $995.85K | -2.17% |
| 2025-06-30 | $0.035135 | $0.035655 | $0.03395 | $0.034634 | $5.60M | -5.38% |
| 2025-06-29 | $0.03533 | $0.0369 | $0.03512 | $0.036602 | $906.76K | +3.81% |
| 2025-06-28 | $0.035051 | $0.03562 | $0.034962 | $0.035257 | $3.89M | +1.18% |
| 2025-06-27 | $0.034643 | $0.03514 | $0.03399 | $0.034845 | $3.81M | +1.57% |
| 2025-06-26 | $0.03582 | $0.03766 | $0.0339 | $0.034305 | $8.58M | -4.22% |
| 2025-06-25 | $0.03568 | $0.0364 | $0.03487 | $0.035818 | $1.87M | +1.48% |
| 2025-06-24 | $0.035214 | $0.036379 | $0.03502 | $0.035296 | $7.73M | +0.33% |
| 2025-06-23 | $0.032802 | $0.035831 | $0.032199 | $0.035179 | $8.98M | +8.07% |
| 2025-06-22 | $0.031586 | $0.03352 | $0.03061 | $0.032551 | $7.78M | -1.03% |
| 2025-06-21 | $0.03435 | $0.03492 | $0.03203 | $0.03289 | $1.21M | -3.85% |
| 2025-06-20 | $0.0351 | $0.035104 | $0.03352 | $0.034207 | $5.68M | -2.57% |
| 2025-06-19 | $0.03479 | $0.035948 | $0.03442 | $0.035111 | $4.30M | +0.26% |
| 2025-06-18 | $0.035016 | $0.035629 | $0.0345 | $0.035018 | $5.90M | -0.23% |
| 2025-06-17 | $0.035542 | $0.03594 | $0.03431 | $0.035099 | $8.18M | -4.31% |
| 2025-06-16 | $0.03626 | $0.03788 | $0.0359 | $0.036682 | $1.69M | +1.18% |
| 2025-06-15 | $0.03635 | $0.0367 | $0.03557 | $0.036255 | $990.63K | -0.35% |
| 2025-06-14 | $0.036327 | $0.036708 | $0.035522 | $0.03638 | $4.90M | -0.22% |
| 2025-06-13 | $0.03724 | $0.03724 | $0.03463 | $0.036461 | $7.72M | -2.20% |
| 2025-06-12 | $0.03931 | $0.03936 | $0.03705 | $0.03728 | $1.84M | -5.17% |
| 2025-06-11 | $0.04059 | $0.04093 | $0.03889 | $0.039313 | $1.69M | -3.10% |
| 2025-06-10 | $0.039475 | $0.04094 | $0.039347 | $0.040571 | $13.62M | +2.75% |
| 2025-06-09 | $0.038238 | $0.040406 | $0.038238 | $0.039485 | $17.19M | +3.37% |
| 2025-06-08 | $0.038015 | $0.038643 | $0.037126 | $0.038199 | $12.87M | +0.44% |
| 2025-06-07 | $0.038215 | $0.0383 | $0.037379 | $0.038033 | $8.80M | +0.49% |
| 2025-06-06 | $0.03797 | $0.038516 | $0.037098 | $0.037846 | $11.21M | +3.01% |
| 2025-06-05 | $0.03899 | $0.03957 | $0.0361 | $0.03674 | $2.66M | -5.62% |
| 2025-06-04 | $0.039951 | $0.040077 | $0.038375 | $0.038929 | $12.40M | -2.56% |
| 2025-06-03 | $0.040317 | $0.040733 | $0.039234 | $0.039953 | $13.87M | -0.83% |
| 2025-06-02 | $0.039495 | $0.04092 | $0.039034 | $0.040286 | $13.08M | +1.95% |
| 2025-06-01 | $0.03931 | $0.03994 | $0.038974 | $0.039517 | $8.26M | +0.98% |
| 2025-05-31 | $0.03872 | $0.03956 | $0.038269 | $0.039134 | $7.72M | +1.62% |
| 2025-05-30 | $0.04004 | $0.040188 | $0.037073 | $0.038511 | $15.17M | -9.18% |
| 2025-05-29 | $0.04413 | $0.04499 | $0.04223 | $0.042403 | $2.02M | -2.55% |
| 2025-05-28 | $0.043335 | $0.04498 | $0.042566 | $0.043515 | $10.68M | -0.16% |
| 2025-05-27 | $0.044311 | $0.0450 | $0.043213 | $0.043587 | $10.08M | -0.77% |
| 2025-05-26 | $0.04393 | $0.044768 | $0.04231 | $0.043923 | $8.02M | +0.34% |
| 2025-05-25 | $0.042649 | $0.044502 | $0.04209 | $0.043776 | $8.68M | +1.93% |
| 2025-05-24 | $0.04416 | $0.044274 | $0.04207 | $0.042946 | $7.44M | -2.31% |
| 2025-05-23 | $0.0454 | $0.04582 | $0.04346 | $0.043963 | $10.66M | -6.75% |
| 2025-05-22 | $0.04524 | $0.04748 | $0.04516 | $0.047143 | $3.31M | +4.19% |
| 2025-05-21 | $0.0443 | $0.04617 | $0.04354 | $0.045246 | $3.10M | +1.14% |
| 2025-05-20 | $0.0432 | $0.04522 | $0.04244 | $0.044736 | $9.61M | +3.06% |
| 2025-05-19 | $0.043232 | $0.04482 | $0.042558 | $0.043408 | $8.76M | -3.92% |
| 2025-05-18 | $0.04259 | $0.04568 | $0.04212 | $0.045178 | $2.42M | +6.07% |
| 2025-05-17 | $0.04424 | $0.0444 | $0.04212 | $0.042594 | $2.17M | -3.73% |
| 2025-05-16 | $0.04468 | $0.04568 | $0.04381 | $0.044243 | $2.35M | -1.59% |
| 2025-05-15 | $0.04586 | $0.046613 | $0.043668 | $0.04496 | $13.86M | -5.96% |
| 2025-05-14 | $0.0497 | $0.05103 | $0.04724 | $0.047808 | $3.21M | -3.85% |
| 2025-05-13 | $0.04865 | $0.05048 | $0.04529 | $0.04972 | $3.64M | +2.65% |
| 2025-05-12 | $0.04745 | $0.04912 | $0.045304 | $0.048439 | $16.45M | +1.55% |
| 2025-05-11 | $0.04762 | $0.04988 | $0.04702 | $0.047701 | $16.29M | -3.42% |
| 2025-05-10 | $0.04631 | $0.04952 | $0.04581 | $0.049389 | $3.61M | +6.53% |
| 2025-05-09 | $0.045498 | $0.04767 | $0.045102 | $0.046364 | $15.07M | +3.34% |
| 2025-05-08 | $0.042494 | $0.046689 | $0.042472 | $0.044865 | $19.91M | +14.17% |
| 2025-05-07 | $0.03888 | $0.03967 | $0.03803 | $0.039296 | $1.95M | +1.51% |
| 2025-05-06 | $0.038327 | $0.039705 | $0.0375 | $0.038712 | $10.45M | +0.03% |
| 2025-05-05 | $0.039029 | $0.04022 | $0.037992 | $0.0387 | $8.55M | -0.89% |
| 2025-05-04 | $0.039234 | $0.039833 | $0.03861 | $0.039046 | $6.85M | -1.56% |
| 2025-05-03 | $0.0413 | $0.04131 | $0.039006 | $0.039664 | $8.63M | -5.24% |
| 2025-05-02 | $0.04242 | $0.042648 | $0.041082 | $0.041858 | $5.79M | -1.48% |
| 2025-05-01 | $0.042092 | $0.04319 | $0.041873 | $0.042489 | $7.87M | +1.99% |
| 2025-04-30 | $0.040742 | $0.04256 | $0.040353 | $0.041658 | $7.56M | +2.24% |
| 2025-04-29 | $0.041978 | $0.04243 | $0.03969 | $0.040746 | $8.90M | -3.41% |
| 2025-04-28 | $0.040666 | $0.042947 | $0.040322 | $0.042184 | $7.68M | +3.31% |
| 2025-04-27 | $0.04118 | $0.041934 | $0.0399 | $0.040834 | $6.95M | -4.90% |
| 2025-04-26 | $0.04224 | $0.04401 | $0.04161 | $0.042936 | $2.51M | +1.28% |
| 2025-04-25 | $0.04148 | $0.04271 | $0.04092 | $0.042391 | $8.91M | +1.42% |
| 2025-04-24 | $0.041253 | $0.04268 | $0.040626 | $0.041799 | $10.34M | +1.38% |
| 2025-04-23 | $0.04053 | $0.04173 | $0.03969 | $0.041229 | $10.30M | +2.08% |
| 2025-04-22 | $0.03875 | $0.04176 | $0.038517 | $0.040388 | $12.75M | +7.78% |
| 2025-04-21 | $0.03767 | $0.03869 | $0.03712 | $0.037473 | $3.97M | -1.16% |
| 2025-04-20 | $0.03765 | $0.03848 | $0.03676 | $0.037913 | $10.25M | +0.94% |
| 2025-04-19 | $0.0366 | $0.03794 | $0.0366 | $0.037562 | $15.26M | +2.20% |
| 2025-04-18 | $0.03535 | $0.03702 | $0.03512 | $0.036755 | $44.55M | +2.85% |
| 2025-04-17 | $0.03545 | $0.03617 | $0.03503 | $0.035738 | $9.87M | +0.74% |
| 2025-04-16 | $0.03605 | $0.03655 | $0.03468 | $0.035476 | $39.91M | -1.27% |
| 2025-04-15 | $0.03715 | $0.0378 | $0.03579 | $0.035933 | $18.88M | -2.33% |
| 2025-04-14 | $0.03745 | $0.037995 | $0.03638 | $0.036792 | $11.31M | -1.56% |
| 2025-04-13 | $0.03851 | $0.039588 | $0.03677 | $0.037375 | $13.22M | -6.94% |
| 2025-04-12 | $0.03884 | $0.04048 | $0.0381 | $0.040163 | $4.22M | +3.40% |
| 2025-04-11 | $0.03827 | $0.0401 | $0.03808 | $0.038843 | $3.92M | +1.53% |
| 2025-04-10 | $0.03919 | $0.03964 | $0.03725 | $0.038257 | $2.97M | -2.40% |
| 2025-04-09 | $0.03583 | $0.03959 | $0.03449 | $0.039198 | $4.19M | +9.38% |
| 2025-04-08 | $0.03852 | $0.03935 | $0.03553 | $0.035837 | $3.44M | -6.08% |
| 2025-04-07 | $0.03796 | $0.0405 | $0.03554 | $0.038159 | $12.49M | -0.99% |
| 2025-04-06 | $0.040514 | $0.040838 | $0.035493 | $0.03854 | $11.94M | -6.02% |
| 2025-04-05 | $0.04103 | $0.041898 | $0.04004 | $0.041008 | $2.31M | -1.55% |
| 2025-04-04 | $0.04097 | $0.04246 | $0.04051 | $0.041655 | $5.65M | +0.36% |
| 2025-04-03 | $0.040195 | $0.04247 | $0.03994 | $0.041506 | $6.19M | +3.27% |
| 2025-04-02 | $0.04361 | $0.04376 | $0.03964 | $0.040194 | $9.91M | -7.45% |
| 2025-04-01 | $0.044784 | $0.044914 | $0.041886 | $0.043429 | $7.13M | +3.27% |
| 2025-03-31 | $0.04204 | $0.04284 | $0.04097 | $0.042054 | $2.11M | -0.38% |
| 2025-03-30 | $0.04213 | $0.042901 | $0.04096 | $0.042215 | $3.50M | +0.53% |
| 2025-03-29 | $0.04217 | $0.0428 | $0.04123 | $0.041994 | $3.13M | -3.49% |
| 2025-03-28 | $0.04739 | $0.04744 | $0.04309 | $0.043512 | $3.43M | -8.18% |
| 2025-03-27 | $0.04764 | $0.04864 | $0.04663 | $0.047388 | $2.05M | -0.56% |
| 2025-03-26 | $0.048107 | $0.048629 | $0.046561 | $0.047654 | $9.16M | -1.07% |
| 2025-03-25 | $0.04822 | $0.05017 | $0.047604 | $0.048171 | $5.76M | +0.41% |
| 2025-03-24 | $0.04748 | $0.04879 | $0.04718 | $0.047976 | $5.79M | +5.47% |
| 2025-03-23 | $0.04569 | $0.04602 | $0.04464 | $0.045488 | $1.47M | -0.04% |
| 2025-03-22 | $0.046379 | $0.046933 | $0.045229 | $0.045507 | $8.54M | +1.38% |
| 2025-03-21 | $0.04521 | $0.04605 | $0.04421 | $0.044888 | $2.00M | +0.39% |
| 2025-03-20 | $0.045527 | $0.046086 | $0.044212 | $0.044713 | $11.05M | -2.85% |
| 2025-03-19 | $0.046211 | $0.04686 | $0.045252 | $0.046023 | $11.43M | -0.05% |
| 2025-03-18 | $0.044376 | $0.046523 | $0.043804 | $0.046046 | $11.77M | +2.61% |
| 2025-03-17 | $0.045291 | $0.046002 | $0.044285 | $0.044873 | $8.76M | +0.51% |
| 2025-03-16 | $0.044807 | $0.04604 | $0.043535 | $0.044644 | $9.37M | -4.31% |
| 2025-03-15 | $0.04374 | $0.04717 | $0.04374 | $0.046656 | $5.31M | +4.93% |
| 2025-03-14 | $0.04363 | $0.046777 | $0.043456 | $0.044464 | $10.49M | +2.90% |
| 2025-03-13 | $0.04289 | $0.044137 | $0.04184 | $0.043209 | $12.60M | -0.22% |
| 2025-03-12 | $0.042686 | $0.044352 | $0.04257 | $0.043303 | $13.97M | +0.90% |
| 2025-03-11 | $0.04095 | $0.0444 | $0.03884 | $0.042916 | $12.90M | +4.78% |
| 2025-03-10 | $0.04333 | $0.04616 | $0.0408 | $0.040958 | $4.43M | -6.58% |
| 2025-03-09 | $0.04488 | $0.04626 | $0.04265 | $0.043845 | $10.16M | -7.64% |
| 2025-03-08 | $0.04894 | $0.05071 | $0.0465 | $0.047472 | $4.47M | -3.00% |
| 2025-03-07 | $0.04789 | $0.05144 | $0.0456 | $0.04894 | $10.77M | +1.74% |
| 2025-03-06 | $0.0503 | $0.050402 | $0.04553 | $0.048105 | $13.40M | -3.17% |
| 2025-03-05 | $0.047966 | $0.050925 | $0.04734 | $0.049681 | $11.61M | +3.71% |
| 2025-03-04 | $0.04654 | $0.04845 | $0.04365 | $0.047902 | $14.99M | +2.80% |
| 2025-03-03 | $0.049828 | $0.050354 | $0.04361 | $0.046598 | $19.50M | -13.08% |
| 2025-03-02 | $0.05022 | $0.05429 | $0.04966 | $0.053612 | $7.63M | +5.91% |
| 2025-03-01 | $0.04938 | $0.051751 | $0.049097 | $0.050622 | $7.99M | -0.95% |
| 2025-02-28 | $0.05082 | $0.05145 | $0.04651 | $0.051108 | $9.51M | +1.24% |
| 2025-02-27 | $0.05045 | $0.0522 | $0.04951 | $0.050483 | $8.88M | -0.22% |
| 2025-02-26 | $0.04982 | $0.05103 | $0.048666 | $0.050595 | $9.40M | +1.08% |
| 2025-02-25 | $0.04762 | $0.05044 | $0.04493 | $0.050056 | $14.25M | +4.23% |
| 2025-02-24 | $0.0521 | $0.05233 | $0.04683 | $0.048025 | $12.40M | -7.85% |
| 2025-02-23 | $0.05267 | $0.05328 | $0.05111 | $0.052115 | $4.08M | +0.07% |
| 2025-02-22 | $0.0512 | $0.05302 | $0.05084 | $0.052081 | $6.99M | +0.62% |
| 2025-02-21 | $0.0543 | $0.05579 | $0.0500 | $0.051762 | $16.66M | -3.66% |
| 2025-02-20 | $0.05413 | $0.05485 | $0.052158 | $0.053729 | $13.80M | -0.80% |
| 2025-02-19 | $0.05542 | $0.05566 | $0.0534 | $0.054161 | $8.74M | -2.32% |
| 2025-02-18 | $0.06017 | $0.06027 | $0.05401 | $0.055447 | $6.84M | -7.84% |
| 2025-02-17 | $0.05978 | $0.06192 | $0.05873 | $0.060165 | $3.37M | -0.04% |
| 2025-02-16 | $0.059753 | $0.06196 | $0.05873 | $0.060189 | $5.63M | +1.47% |
| 2025-02-15 | $0.06173 | $0.06174 | $0.0585 | $0.059319 | $6.37M | -2.67% |
| 2025-02-14 | $0.06082 | $0.06642 | $0.06013 | $0.060948 | $9.94M | -1.42% |
| 2025-02-13 | $0.061197 | $0.066599 | $0.06003 | $0.061827 | $7.70M | -3.47% |
| 2025-02-12 | $0.05817 | $0.06515 | $0.05784 | $0.064052 | $6.39M | +10.13% |
| 2025-02-11 | $0.05948 | $0.06236 | $0.05717 | $0.058161 | $3.57M | -2.15% |
| 2025-02-10 | $0.05835 | $0.06015 | $0.05596 | $0.05944 | $7.73M | +1.28% |
| 2025-02-09 | $0.05815 | $0.06052 | $0.05558 | $0.058687 | $10.08M | +0.39% |
| 2025-02-08 | $0.055914 | $0.06061 | $0.055486 | $0.058457 | $5.35M | +5.18% |
| 2025-02-07 | $0.05414 | $0.05848 | $0.0537 | $0.055581 | $7.10M | +2.69% |
| 2025-02-06 | $0.05628 | $0.05793 | $0.05351 | $0.054127 | $4.97M | -3.85% |
| 2025-02-05 | $0.0582 | $0.05925 | $0.05588 | $0.056294 | $5.29M | -3.40% |
| 2025-02-04 | $0.06244 | $0.06355 | $0.0560 | $0.058276 | $13.08M | -6.67% |
| 2025-02-03 | $0.05769 | $0.06316 | $0.0439 | $0.062442 | $21.58M | +7.23% |
| 2025-02-02 | $0.06612 | $0.0677 | $0.0546 | $0.058229 | $14.55M | -12.01% |
| 2025-02-01 | $0.07181 | $0.07355 | $0.06564 | $0.066177 | $4.01M | -7.00% |
| 2025-01-31 | $0.074875 | $0.075002 | $0.06973 | $0.07116 | $6.11M | -1.76% |
| 2025-01-30 | $0.0654 | $0.0740 | $0.0647 | $0.072434 | $514.89K | +10.79% |
| 2025-01-29 | $0.06393 | $0.06766 | $0.0634 | $0.065381 | $841.56K | +1.85% |
| 2025-01-28 | $0.06846 | $0.06847 | $0.06294 | $0.064196 | $3.53M | -6.93% |
| 2025-01-27 | $0.068672 | $0.070673 | $0.066808 | $0.068978 | $4.32M | -4.17% |
| 2025-01-26 | $0.07379 | $0.07608 | $0.071981 | $0.071981 | $303.19K | -3.85% |
| 2025-01-25 | $0.07389 | $0.076167 | $0.073157 | $0.074861 | $2.44M | +1.71% |
| 2025-01-24 | $0.07543 | $0.075555 | $0.07182 | $0.073606 | $2.94M | -2.44% |
| 2025-01-23 | $0.075448 | $0.07658 | $0.07219 | $0.075447 | $4.75M | -0.27% |
| 2025-01-22 | $0.07699 | $0.078215 | $0.073042 | $0.075654 | $3.42M | -2.15% |
| 2025-01-21 | $0.076903 | $0.079509 | $0.076502 | $0.077319 | $4.07M | +0.70% |
| 2025-01-20 | $0.077758 | $0.07917 | $0.07269 | $0.076785 | $8.49M | -0.49% |
| 2025-01-19 | $0.082083 | $0.084172 | $0.073162 | $0.077165 | $10.13M | -6.55% |
| 2025-01-18 | $0.083424 | $0.085501 | $0.07631 | $0.082576 | $5.95M | -7.99% |
| 2025-01-17 | $0.08497 | $0.09073 | $0.08494 | $0.089743 | $1.29M | +5.62% |
| 2025-01-16 | $0.08699 | $0.08738 | $0.08371 | $0.084972 | $435.80K | -1.55% |
| 2025-01-15 | $0.084827 | $0.087393 | $0.08371 | $0.086309 | $3.59M | +6.28% |
| 2025-01-14 | $0.07884 | $0.08157 | $0.07809 | $0.081209 | $290.71K | +2.07% |
| 2025-01-13 | $0.077101 | $0.08086 | $0.074344 | $0.079559 | $3.37M | -1.78% |
| 2025-01-12 | $0.08353 | $0.08394 | $0.0801 | $0.081003 | $298.83K | -2.29% |
| 2025-01-11 | $0.08206 | $0.08516 | $0.081084 | $0.082905 | $1.48M | +0.14% |
| 2025-01-10 | $0.08205 | $0.0845 | $0.080725 | $0.082787 | $3.38M | +0.61% |
| 2025-01-09 | $0.08358 | $0.084242 | $0.07988 | $0.082288 | $5.34M | -0.95% |
| 2025-01-08 | $0.08419 | $0.08479 | $0.07889 | $0.083073 | $5.08M | -1.49% |
| 2025-01-07 | $0.087993 | $0.08848 | $0.08118 | $0.084327 | $4.05M | -11.49% |
| 2025-01-06 | $0.09257 | $0.09729 | $0.09072 | $0.095276 | $706.22K | +2.96% |
| 2025-01-05 | $0.09193 | $0.09328 | $0.09026 | $0.09254 | $414.42K | +0.86% |
| 2025-01-04 | $0.091688 | $0.093039 | $0.09033 | $0.091755 | $1.94M | -0.57% |
| 2025-01-03 | $0.09275 | $0.09432 | $0.09133 | $0.092277 | $2.62M | +4.98% |
| 2025-01-02 | $0.08617 | $0.0899 | $0.08613 | $0.0879 | $543.48K | +0.26% |
| 2025-01-01 | $0.08432 | $0.08993 | $0.08319 | $0.087671 | $3.24M | +5.54% |
Frequently asked questions
What was the Chiliz price on January 1, 2025?
CHZ opened 2025-01-01 at $0.08432 and closed that day at $0.087671.
What was the highest price of Chiliz in 2025?
The highest was $0.09729 on 2025-01-06; the lowest was $0.01491 on 2025-10-10.
How much did Chiliz change in 2025?
CHZ moved -49.99% in 2025, from $0.08432 to $0.042169.
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.