Chiliz (CHZ)
Add to Watchlist
Market Cap:
$ 2 182 351 691
CHZ/USD
$ 0.39864548
CHZ/BTC
0.000056 BTC
- 1 hour -1.79%
- 1 day -13.47%
- 1 week -19.45%
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 17.05.2021 | $ 0.43583000 | $ 0.43587000 | $ 0.38010000 | $ 0.39462000 | $ 53 651 341.40 |
| 16.05.2021 | $ 0.43340000 | $ 0.48666000 | $ 0.41358000 | $ 0.43552000 | $ 277 078 602.00 |
| 15.05.2021 | $ 0.43555000 | $ 0.52450000 | $ 0.42107000 | $ 0.43341000 | $ 577 013 271.10 |
| 14.05.2021 | $ 0.42792000 | $ 0.44718000 | $ 0.41668000 | $ 0.43570000 | $ 129 697 650.00 |
| 13.05.2021 | $ 0.39962000 | $ 0.46276000 | $ 0.36481000 | $ 0.42820000 | $ 370 048 053.00 |
| 12.05.2021 | $ 0.45900000 | $ 0.48189000 | $ 0.38255000 | $ 0.40002000 | $ 199 237 845.30 |
| 11.05.2021 | $ 0.43481000 | $ 0.46100000 | $ 0.42493000 | $ 0.45900000 | $ 142 639 681.00 |
| 10.05.2021 | $ 0.48535000 | $ 0.50564000 | $ 0.39450000 | $ 0.43474000 | $ 224 815 310.50 |
| 09.05.2021 | $ 0.49697000 | $ 0.49967000 | $ 0.45583000 | $ 0.48549000 | $ 178 059 668.30 |
| 08.05.2021 | $ 0.50524000 | $ 0.51600000 | $ 0.49220000 | $ 0.49701000 | $ 135 418 178.70 |
| 07.05.2021 | $ 0.50435000 | $ 0.52806000 | $ 0.49230000 | $ 0.50520000 | $ 214 172 628.50 |
| 06.05.2021 | $ 0.51896000 | $ 0.53450000 | $ 0.49000000 | $ 0.50435000 | $ 256 182 480.80 |
| 05.05.2021 | $ 0.48658000 | $ 0.52500000 | $ 0.48011000 | $ 0.51897000 | $ 250 039 161.20 |
| 04.05.2021 | $ 0.52450000 | $ 0.55869000 | $ 0.47244000 | $ 0.48663000 | $ 395 523 680.10 |
| 03.05.2021 | $ 0.53174000 | $ 0.55000000 | $ 0.51931000 | $ 0.52454000 | $ 171 928 280.50 |
| 02.05.2021 | $ 0.55357000 | $ 0.55577000 | $ 0.51000000 | $ 0.53170000 | $ 178 748 815.00 |
| 01.05.2021 | $ 0.57027000 | $ 0.57050000 | $ 0.54060000 | $ 0.55344000 | $ 188 789 664.40 |
| 30.04.2021 | $ 0.56320000 | $ 0.57698000 | $ 0.53851000 | $ 0.57029000 | $ 269 514 758.10 |
| 29.04.2021 | $ 0.53595000 | $ 0.61674000 | $ 0.51298000 | $ 0.56322000 | $ 639 667 206.80 |
| 28.04.2021 | $ 0.51745000 | $ 0.56600000 | $ 0.47340000 | $ 0.53573000 | $ 442 081 070.80 |
| 27.04.2021 | $ 0.45661000 | $ 0.53800000 | $ 0.44282000 | $ 0.51760000 | $ 409 084 002.10 |
| 26.04.2021 | $ 0.39300000 | $ 0.47860000 | $ 0.38689000 | $ 0.45661000 | $ 424 101 151.00 |
| 25.04.2021 | $ 0.38823000 | $ 0.43149000 | $ 0.35600000 | $ 0.39288000 | $ 279 210 185.90 |
| 24.04.2021 | $ 0.43082000 | $ 0.44000000 | $ 0.38406000 | $ 0.38807000 | $ 342 111 443.50 |
| 23.04.2021 | $ 0.46535000 | $ 0.47500000 | $ 0.32100000 | $ 0.43057000 | $ 737 948 883.20 |
| 22.04.2021 | $ 0.52163000 | $ 0.54184000 | $ 0.44153000 | $ 0.46508000 | $ 485 106 322.60 |
| 21.04.2021 | $ 0.51219000 | $ 0.58471000 | $ 0.50201000 | $ 0.52203000 | $ 630 092 589.00 |
| 20.04.2021 | $ 0.50626000 | $ 0.53759000 | $ 0.45010000 | $ 0.51207000 | $ 396 175 172.70 |
| 19.04.2021 | $ 0.54978000 | $ 0.58669000 | $ 0.48110000 | $ 0.50620000 | $ 393 387 217.80 |
| 18.04.2021 | $ 0.61855000 | $ 0.66327000 | $ 0.43599000 | $ 0.54981000 | $ 635 028 342.90 |
{"error":"Invalid path alias: @regionStorageUrl","code":0}