Chiliz (CHZ) historical data and Live price

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

CHZ

USD

Rank47

1H 3.44 %

24H 7.31 %

7D -2.42 %

EXPLORER 1
2
3

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/11/21	0.462	0.481	0.438	0.466	544,582,784.84	2,604,159,266.64
4/10/21	0.483	0.483	0.445	0.461	365,645,899.45	2,573,455,608.85
4/9/21	0.489	0.507	0.47	0.482	629,019,919.69	2,693,754,364.32
4/8/21	0.453	0.527	0.439	0.489	1,587,427,729.9	2,733,642,666.33
4/7/21	0.448	0.495	0.373	0.452	1,491,606,739.56	2,524,811,187.91
4/6/21	0.461	0.47	0.428	0.448	675,963,797	2,503,784,944.98
4/5/21	0.503	0.513	0.458	0.462	813,609,464.97	2,579,042,697.77
4/4/21	0.466	0.556	0.46	0.501	1,536,762,636.67	2,796,364,388.87
4/3/21	0.506	0.52	0.458	0.466	818,141,970.61	2,603,698,636.98
4/2/21	0.502	0.535	0.496	0.506	794,239,778.76	2,826,162,192.09
4/1/21	0.507	0.513	0.497	0.502	507,197,932.97	2,806,503,392.15
3/31/21	0.531	0.532	0.495	0.507	804,949,574.19	2,831,815,853.12
3/30/21	0.532	0.545	0.524	0.531	752,229,224.51	2,963,978,602.04
3/29/21	0.544	0.544	0.523	0.532	575,413,040.75	2,969,603,271.81
3/28/21	0.524	0.558	0.513	0.544	1,001,316,126.72	3,039,667,790.32
3/27/21	0.517	0.546	0.494	0.524	802,152,114.95	2,925,292,096.24
3/26/21	0.487	0.534	0.487	0.516	909,455,429.99	2,884,651,673
3/25/21	0.492	0.506	0.465	0.486	868,106,317.83	2,714,976,328.03
3/24/21	0.514	0.563	0.464	0.493	1,194,935,457.21	2,754,474,064.4
3/23/21	0.51	0.537	0.482	0.514	943,652,595.14	2,873,217,934.97
3/22/21	0.555	0.564	0.502	0.511	754,947,748.49	2,853,542,627.67
3/21/21	0.551	0.604	0.542	0.554	1,231,258,651.91	3,096,448,557.56
3/20/21	0.611	0.628	0.545	0.548	1,322,986,822.32	3,063,511,656.51
3/19/21	0.644	0.714	0.594	0.611	2,631,938,278.54	3,410,932,070.55
3/18/21	0.586	0.673	0.569	0.645	2,718,829,186.34	3,603,291,669.52
3/17/21	0.524	0.612	0.484	0.585	3,114,685,606.18	3,244,606,278.3
3/16/21	0.609	0.612	0.48	0.524	2,587,362,230.76	2,905,726,055.4
3/15/21	0.659	0.682	0.596	0.61	2,543,063,813.65	3,385,946,627.2
3/14/21	0.597	0.734	0.571	0.659	4,699,358,266.99	3,655,050,126.03
3/13/21	0.733	0.891	0.588	0.592	4,980,163,307.38	3,282,527,731.09
3/12/21	0.357	0.801	0.357	0.728	10,557,468,664.08	4,036,251,356.6
3/11/21	0.25	0.387	0.247	0.356	2,810,365,919.46	1,973,919,028.33
3/10/21	0.266	0.274	0.236	0.25	1,802,286,176.86	1,371,886,243.21
3/9/21	0.219	0.313	0.218	0.266	4,358,632,086.9	1,448,628,505.2
3/8/21	0.129	0.24	0.129	0.218	3,460,192,292.18	1,188,296,687.69
3/7/21	0.113	0.142	0.113	0.129	887,045,749.6	699,969,020.39
3/6/21	0.112	0.118	0.101	0.113	605,677,901.92	617,494,459.53
3/5/21	0.119	0.139	0.109	0.111	967,175,269.99	606,397,891.43
3/4/21	0.085	0.149	0.082	0.119	2,082,668,282.27	645,692,276.64
3/3/21	0.066	0.091	0.065	0.086	825,533,116.95	466,497,182.7
3/2/21	0.056	0.07	0.054	0.066	374,426,153	356,636,893.37
3/1/21	0.051	0.057	0.05	0.057	97,292,306.84	307,678,013.34
2/28/21	0.054	0.054	0.048	0.051	94,563,455.39	276,895,052.67
2/27/21	0.051	0.059	0.051	0.054	160,667,205.66	291,172,224.09
2/26/21	0.051	0.055	0.048	0.051	125,205,107.94	275,532,424.5
2/25/21	0.051	0.062	0.05	0.05	244,929,981.19	274,440,257.01
2/24/21	0.042	0.056	0.039	0.052	289,571,246.11	280,414,961.56
2/23/21	0.048	0.049	0.033	0.042	100,890,462.03	228,986,829.03
2/22/21	0.054	0.055	0.041	0.048	100,578,092.63	261,289,858.32
2/21/21	0.051	0.057	0.05	0.054	121,643,161.82	296,488,285.96
2/20/21	0.054	0.057	0.05	0.052	166,402,548.25	280,255,548.98
2/19/21	0.04	0.067	0.04	0.054	686,702,923.92	293,737,800.93
2/18/21	0.036	0.04	0.036	0.04	50,505,564.4	215,522,926.22
2/17/21	0.035	0.039	0.033	0.036	95,291,918.41	197,845,507.05
2/16/21	0.035	0.037	0.033	0.035	73,693,406.24	188,563,593.48
2/15/21	0.035	0.038	0.029	0.035	113,247,078.95	188,044,751.57
2/14/21	0.037	0.039	0.034	0.035	70,875,919.6	189,650,857.38
2/13/21	0.036	0.038	0.033	0.037	96,278,756.29	199,326,810.03
2/12/21	0.03	0.037	0.03	0.036	137,074,386.14	194,275,624.24
2/11/21	0.029	0.033	0.029	0.03	85,484,728.06	165,799,022.71
2/10/21	0.027	0.031	0.025	0.029	105,647,213.88	159,223,200.15
2/9/21	0.024	0.027	0.024	0.027	63,756,785.82	144,531,765.15
2/8/21	0.023	0.025	0.022	0.024	46,717,183.26	132,079,251.72
2/7/21	0.024	0.024	0.022	0.023	57,178,451.71	124,428,583.52
2/6/21	0.025	0.026	0.022	0.024	66,890,382.53	128,091,529.08
2/5/21	0.023	0.025	0.023	0.025	51,886,399.82	137,107,180.02
2/4/21	0.024	0.024	0.022	0.023	71,654,268.42	125,668,190.59
2/3/21	0.023	0.024	0.022	0.024	60,246,499.99	129,535,468.92
2/2/21	0.022	0.023	0.022	0.023	52,803,220.5	122,794,045.06
2/1/21	0.022	0.023	0.021	0.022	72,140,789.14	121,798,880.28
1/31/21	0.021	0.022	0.02	0.022	59,590,080.6	117,347,911.66
1/30/21	0.02	0.023	0.02	0.021	66,674,049	114,600,124.69
1/29/21	0.02	0.02	0.02	0.02	55,322,242.87	108,858,110.28
1/28/21	0.019	0.02	0.019	0.02	44,689,664.958	106,308,769.239
1/27/21	0.021	0.021	0.019	0.019	47,076,830.901	103,604,174.438
1/26/21	0.019	0.021	0.018	0.021	48,265,966.059	111,853,797.913
1/25/21	0.02	0.021	0.019	0.019	44,515,924.549	103,242,687.544
1/24/21	0.02	0.02	0.019	0.02	40,012,653.378	107,884,922.314
1/23/21	0.02	0.021	0.019	0.02	43,575,921.165	107,712,462.184
1/22/21	0.019	0.02	0.017	0.02	49,539,236.378	107,620,838.61
1/21/21	0.022	0.023	0.019	0.019	39,942,423.079	102,649,977.644
1/20/21	0.023	0.024	0.021	0.022	72,367,729.176	121,141,554.426
1/19/21	0.021	0.023	0.02	0.023	84,435,220.059	124,680,776.74
1/18/21	0.02	0.021	0.019	0.021	56,598,102.852	111,785,471.863
1/17/21	0.02	0.02	0.018	0.02	40,135,753.394	106,265,952.083
1/16/21	0.019	0.02	0.019	0.02	49,324,337.992	107,285,312.509
1/15/21	0.02	0.02	0.018	0.019	43,795,259.07	104,073,861.318
1/14/21	0.02	0.022	0.019	0.02	67,198,615.581	106,324,674.759
1/13/21	0.018	0.021	0.017	0.02	47,013,252.507	109,892,416.695
1/12/21	0.018	0.019	0.017	0.018	34,971,390.894	95,246,009.535

Similar Coins