Market Cap $3.08T
-9.35%
Volume 24h $477.67B
25.05%
BTC % 54.28%
-0.92%
ETH % 10.67%
-1.78%
Coins
33.686
+2
Exchanges
885
Last update
2 Minutes ago
Chiliz (CHZ) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Nov-20 2025 | $0.028506 | $0.028023 | $0.030505 | $0.029743 | $44,854,818 | $288,267,485 |
| Nov-19 2025 | $0.029738 | $0.028708 | $0.030956 | $0.030889 | $54,933,848 | $300,676,390 |
| Nov-18 2025 | $0.030888 | $0.029598 | $0.031271 | $0.03005 | $40,310,123 | $312,238,015 |
| Nov-17 2025 | $0.030062 | $0.029546 | $0.031277 | $0.030605 | $28,754,204 | $303,832,163 |
| Nov-16 2025 | $0.030632 | $0.029956 | $0.031977 | $0.031472 | $29,073,816 | $309,542,479 |
| Nov-15 2025 | $0.031455 | $0.03102 | $0.032081 | $0.03102 | $35,507,878 | $317,800,779 |
| Nov-14 2025 | $0.030976 | $0.030332 | $0.031767 | $0.031731 | $61,547,177 | $312,900,684 |
| Nov-13 2025 | $0.031766 | $0.031119 | $0.033426 | $0.03243 | $29,660,876 | $320,824,283 |
| Nov-12 2025 | $0.032422 | $0.031944 | $0.033736 | $0.032719 | $40,759,140 | $327,387,685 |
| Nov-11 2025 | $0.032699 | $0.032697 | $0.034587 | $0.034264 | $24,579,141 | $330,121,107 |
| Nov-10 2025 | $0.034266 | $0.033849 | $0.034847 | $0.033963 | $27,020,171 | $345,869,471 |
| Nov-09 2025 | $0.033942 | $0.033109 | $0.034222 | $0.034213 | $25,962,684 | $342,538,438 |
| Nov-08 2025 | $0.034204 | $0.033344 | $0.034999 | $0.034528 | $60,535,769 | $345,118,010 |
| Nov-07 2025 | $0.034451 | $0.029844 | $0.035321 | $0.029844 | $75,084,463 | $347,542,308 |
| Nov-06 2025 | $0.029683 | $0.028451 | $0.029931 | $0.029265 | $43,779,147 | $299,385,496 |