Chiliz (CHZ) historical data and Live price

chiliz

Chiliz

CHZ
$ 0.482802 + 7.309 % 0.00000797 BTC
MARKET CAP
2.697 B
24H VOLUME
776.995 M
CIRC.SUPPLY
5.586 B
MAX SUPPLY
8.889 B
Rank47
1H 3.44 %
24H 7.31 %
7D -2.42 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/11/210.4620.4810.4380.466544,582,784.842,604,159,266.64
4/10/210.4830.4830.4450.461365,645,899.452,573,455,608.85
4/9/210.4890.5070.470.482629,019,919.692,693,754,364.32
4/8/210.4530.5270.4390.4891,587,427,729.92,733,642,666.33
4/7/210.4480.4950.3730.4521,491,606,739.562,524,811,187.91
4/6/210.4610.470.4280.448675,963,7972,503,784,944.98
4/5/210.5030.5130.4580.462813,609,464.972,579,042,697.77
4/4/210.4660.5560.460.5011,536,762,636.672,796,364,388.87
4/3/210.5060.520.4580.466818,141,970.612,603,698,636.98
4/2/210.5020.5350.4960.506794,239,778.762,826,162,192.09
4/1/210.5070.5130.4970.502507,197,932.972,806,503,392.15
3/31/210.5310.5320.4950.507804,949,574.192,831,815,853.12
3/30/210.5320.5450.5240.531752,229,224.512,963,978,602.04
3/29/210.5440.5440.5230.532575,413,040.752,969,603,271.81
3/28/210.5240.5580.5130.5441,001,316,126.723,039,667,790.32
3/27/210.5170.5460.4940.524802,152,114.952,925,292,096.24
3/26/210.4870.5340.4870.516909,455,429.992,884,651,673
3/25/210.4920.5060.4650.486868,106,317.832,714,976,328.03
3/24/210.5140.5630.4640.4931,194,935,457.212,754,474,064.4
3/23/210.510.5370.4820.514943,652,595.142,873,217,934.97
3/22/210.5550.5640.5020.511754,947,748.492,853,542,627.67
3/21/210.5510.6040.5420.5541,231,258,651.913,096,448,557.56
3/20/210.6110.6280.5450.5481,322,986,822.323,063,511,656.51
3/19/210.6440.7140.5940.6112,631,938,278.543,410,932,070.55
3/18/210.5860.6730.5690.6452,718,829,186.343,603,291,669.52
3/17/210.5240.6120.4840.5853,114,685,606.183,244,606,278.3
3/16/210.6090.6120.480.5242,587,362,230.762,905,726,055.4
3/15/210.6590.6820.5960.612,543,063,813.653,385,946,627.2
3/14/210.5970.7340.5710.6594,699,358,266.993,655,050,126.03
3/13/210.7330.8910.5880.5924,980,163,307.383,282,527,731.09
3/12/210.3570.8010.3570.72810,557,468,664.084,036,251,356.6
3/11/210.250.3870.2470.3562,810,365,919.461,973,919,028.33
3/10/210.2660.2740.2360.251,802,286,176.861,371,886,243.21
3/9/210.2190.3130.2180.2664,358,632,086.91,448,628,505.2
3/8/210.1290.240.1290.2183,460,192,292.181,188,296,687.69
3/7/210.1130.1420.1130.129887,045,749.6699,969,020.39
3/6/210.1120.1180.1010.113605,677,901.92617,494,459.53
3/5/210.1190.1390.1090.111967,175,269.99606,397,891.43
3/4/210.0850.1490.0820.1192,082,668,282.27645,692,276.64
3/3/210.0660.0910.0650.086825,533,116.95466,497,182.7
3/2/210.0560.070.0540.066374,426,153356,636,893.37
3/1/210.0510.0570.050.05797,292,306.84307,678,013.34
2/28/210.0540.0540.0480.05194,563,455.39276,895,052.67
2/27/210.0510.0590.0510.054160,667,205.66291,172,224.09
2/26/210.0510.0550.0480.051125,205,107.94275,532,424.5
2/25/210.0510.0620.050.05244,929,981.19274,440,257.01
2/24/210.0420.0560.0390.052289,571,246.11280,414,961.56
2/23/210.0480.0490.0330.042100,890,462.03228,986,829.03
2/22/210.0540.0550.0410.048100,578,092.63261,289,858.32
2/21/210.0510.0570.050.054121,643,161.82296,488,285.96
2/20/210.0540.0570.050.052166,402,548.25280,255,548.98
2/19/210.040.0670.040.054686,702,923.92293,737,800.93
2/18/210.0360.040.0360.0450,505,564.4215,522,926.22
2/17/210.0350.0390.0330.03695,291,918.41197,845,507.05
2/16/210.0350.0370.0330.03573,693,406.24188,563,593.48
2/15/210.0350.0380.0290.035113,247,078.95188,044,751.57
2/14/210.0370.0390.0340.03570,875,919.6189,650,857.38
2/13/210.0360.0380.0330.03796,278,756.29199,326,810.03
2/12/210.030.0370.030.036137,074,386.14194,275,624.24
2/11/210.0290.0330.0290.0385,484,728.06165,799,022.71
2/10/210.0270.0310.0250.029105,647,213.88159,223,200.15
2/9/210.0240.0270.0240.02763,756,785.82144,531,765.15
2/8/210.0230.0250.0220.02446,717,183.26132,079,251.72
2/7/210.0240.0240.0220.02357,178,451.71124,428,583.52
2/6/210.0250.0260.0220.02466,890,382.53128,091,529.08
2/5/210.0230.0250.0230.02551,886,399.82137,107,180.02
2/4/210.0240.0240.0220.02371,654,268.42125,668,190.59
2/3/210.0230.0240.0220.02460,246,499.99129,535,468.92
2/2/210.0220.0230.0220.02352,803,220.5122,794,045.06
2/1/210.0220.0230.0210.02272,140,789.14121,798,880.28
1/31/210.0210.0220.020.02259,590,080.6117,347,911.66
1/30/210.020.0230.020.02166,674,049114,600,124.69
1/29/210.020.020.020.0255,322,242.87108,858,110.28
1/28/210.0190.020.0190.0244,689,664.958106,308,769.239
1/27/210.0210.0210.0190.01947,076,830.901103,604,174.438
1/26/210.0190.0210.0180.02148,265,966.059111,853,797.913
1/25/210.020.0210.0190.01944,515,924.549103,242,687.544
1/24/210.020.020.0190.0240,012,653.378107,884,922.314
1/23/210.020.0210.0190.0243,575,921.165107,712,462.184
1/22/210.0190.020.0170.0249,539,236.378107,620,838.61
1/21/210.0220.0230.0190.01939,942,423.079102,649,977.644
1/20/210.0230.0240.0210.02272,367,729.176121,141,554.426
1/19/210.0210.0230.020.02384,435,220.059124,680,776.74
1/18/210.020.0210.0190.02156,598,102.852111,785,471.863
1/17/210.020.020.0180.0240,135,753.394106,265,952.083
1/16/210.0190.020.0190.0249,324,337.992107,285,312.509
1/15/210.020.020.0180.01943,795,259.07104,073,861.318
1/14/210.020.0220.0190.0267,198,615.581106,324,674.759
1/13/210.0180.0210.0170.0247,013,252.507109,892,416.695
1/12/210.0180.0190.0170.01834,971,390.89495,246,009.535