UK markets open in 6 hours 53 minutes

Chiliz GBP (CHZ-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.097569-0.003548 (-3.51%)
As of 12:05AM UTC. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20240.0975530.0975690.0975650.0975690.09756967,499,216
08 May 20240.0970770.1038110.0966870.1009460.10094652,991,512
07 May 20240.0969280.1017370.0966690.0970770.09707754,272,454
06 May 20240.0952490.0979140.0928870.0969280.09692834,714,759
05 May 20240.0959100.0968870.0945010.0952490.09524933,778,801
04 May 20240.0940560.0967470.0915110.0959100.09591044,510,177
03 May 20240.0928980.0957500.0890680.0940560.09405647,956,593
02 May 20240.0862770.0930250.0839430.0928980.09289885,714,464
01 May 20240.0901260.0934840.0830880.0862770.08627770,485,899
30 Apr 20240.0890580.0916240.0871700.0901250.09012544,642,834
29 Apr 20240.0906040.0927760.0887970.0890580.08905833,184,382
28 Apr 20240.0934340.0942280.0890840.0906040.09060441,467,206
27 Apr 20240.0959900.0963970.0923360.0934340.09343441,779,159
26 Apr 20240.0942160.0979360.0907320.0959900.09599056,451,987
25 Apr 20240.0941710.1048800.0933130.0942190.094219127,198,451
24 Apr 20240.0961790.0973130.0928840.0941710.09417140,721,994
23 Apr 20240.0937450.0966940.0931990.0961790.09617940,481,377
22 Apr 20240.0956670.0961120.0922230.0937450.09374540,527,925
21 Apr 20240.0878470.0959250.0865050.0956670.09566756,470,953
20 Apr 20240.0870720.0893840.0803100.0878470.08784768,969,833
19 Apr 20240.0875870.0916010.0844150.0870730.08707376,470,561
18 Apr 20240.0866060.0905050.0842450.0875880.08758884,601,838
17 Apr 20240.0821090.0876440.0792220.0866060.08660668,731,548
16 Apr 20240.0864940.0909640.0811240.0821090.08210971,506,600
15 Apr 20240.0789890.0877830.0748650.0864940.08649489,644,842
14 Apr 20240.0965260.0965260.0698960.0789890.078989126,859,952
13 Apr 20240.1130610.1148400.0875790.0965320.09653299,164,958
12 Apr 20240.1176570.1193670.1121970.1130610.11306147,857,622
11 Apr 20240.1161770.1192880.1113180.1176570.11765764,562,944
10 Apr 20240.1247850.1282160.1158070.1161780.11617887,909,126
09 Apr 20240.1173410.1268730.1150760.1247850.12478578,595,905
08 Apr 20240.1191250.1216480.1160880.1173410.11734161,457,514
07 Apr 20240.1112090.1209250.1105730.1191260.11912679,101,947
06 Apr 20240.1144020.1145480.1072230.1112090.11120963,858,546
05 Apr 20240.1034120.1145800.1030320.1144020.114402108,046,873
04 Apr 20240.1030880.1061900.1003780.1034120.10341246,272,634
03 Apr 20240.1110910.1110930.1019810.1030880.10308853,839,323
02 Apr 20240.1184290.1187770.1082910.1110910.11109159,706,841
01 Apr 20240.1165200.1195070.1161980.1184290.11842937,329,624
31 Mar 20240.1203370.1219150.1149980.1165200.11652054,005,997
30 Mar 20240.1153810.1220870.1130070.1203370.12033782,743,746
29 Mar 20240.1123430.1157430.1098200.1153810.11538149,126,381
28 Mar 20240.1168430.1180250.1101900.1123420.11234263,379,840
27 Mar 20240.1148710.1200380.1145090.1168440.11684456,786,431
26 Mar 20240.1102060.1161240.1092940.1148710.11487154,596,307
25 Mar 20240.1065670.1108530.1052270.1102060.11020632,816,661
24 Mar 20240.1058310.1095350.1053310.1065670.10656740,146,874
23 Mar 20240.1091030.1122840.1025660.1058310.10583167,976,261
22 Mar 20240.1041150.1083910.1019870.1091030.10910361,561,998
21 Mar 20240.0948400.1044590.0914530.1041150.10411567,185,594
20 Mar 20240.1043910.1050770.0918890.0948330.09483393,717,486
19 Mar 20240.1096050.1101600.1015950.1043910.10439169,547,508
18 Mar 20240.1046450.1108210.0994920.1096110.10961173,140,687
17 Mar 20240.1155730.1164350.1017560.1046440.10464479,430,596
16 Mar 20240.1243200.1260850.1089720.1155730.115573107,473,117
15 Mar 20240.1300950.1301420.1183160.1243190.12431999,721,708
14 Mar 20240.1234510.1309260.1221140.1300950.130095109,725,600
13 Mar 20240.1261920.1294020.1165480.1234510.123451107,578,402
12 Mar 20240.1168300.1283350.1126600.1261920.126192151,681,663
11 Mar 20240.1206300.1226900.1140520.1168340.11683476,173,650
10 Mar 20240.1198360.1250450.1180980.1206300.12063080,846,665
09 Mar 20240.1182730.1243480.1148260.1198360.119836129,614,435
08 Mar 20240.1165200.1203860.1132900.1182740.11827489,744,363
07 Mar 20240.1068210.1198930.1022470.1165200.116520154,584,950
06 Mar 20240.1185560.1255310.0935200.1068220.106822187,120,306
05 Mar 20240.1213260.1230450.1162950.1185460.118546103,545,361
04 Mar 20240.1285440.1296170.1155630.1213350.121335129,438,846
03 Mar 20240.1275430.1297100.1236900.1285330.12853394,552,756
02 Mar 20240.1126030.1316870.1120730.1275250.127525180,209,943
01 Mar 20240.1093260.1155190.1072510.1126170.11261792,806,937
29 Feb 20240.1142830.1154710.1039140.1093350.109335127,992,527
28 Feb 20240.1089100.1157590.1075240.1142990.114299114,546,575
27 Feb 20240.0995810.1098060.0988190.1089080.108908119,420,862
26 Feb 20240.0995150.1021710.0988800.0995860.09958647,563,254
25 Feb 20240.0977500.1005970.0963830.0995140.09951441,878,554
24 Feb 20240.1004840.1041030.0972800.0977480.09774871,360,566
23 Feb 20240.0945480.1054150.0922390.1004950.100495158,364,932
22 Feb 20240.0993600.1010450.0919700.0945390.09453987,777,121
21 Feb 20240.0966810.1005350.0906350.0993660.099366128,484,638
20 Feb 20240.0902100.0981780.0897370.0966780.09667884,209,246
19 Feb 20240.0898610.0920820.0886140.0902080.09020845,881,854
18 Feb 20240.0929790.0935360.0887920.0898500.08985083,055,678
17 Feb 20240.0856440.0928880.0844420.0928880.09288890,490,898
16 Feb 20240.0828520.0862380.0824020.0856170.08561768,445,711
15 Feb 20240.0789970.0840710.0783770.0828480.08284848,871,481
14 Feb 20240.0806160.0810860.0778360.0790050.07900540,390,917
13 Feb 20240.0793080.0809030.0779100.0806310.08063139,132,571
12 Feb 20240.0802940.0810150.0788380.0793090.07930926,226,641
11 Feb 20240.0819710.0828410.0797270.0802920.08029227,525,973
10 Feb 20240.0797380.0821310.0795110.0819690.08196941,121,367
09 Feb 20240.0807090.0811830.0795200.0797340.07973428,964,821
08 Feb 20240.0793260.0813050.0779580.0807050.08070539,224,621
07 Feb 20240.0791740.0811760.0787450.0793290.07932939,919,612
06 Feb 20240.0795760.0806650.0779630.0791740.07917438,748,806
05 Feb 20240.0826020.0826020.0795050.0795730.07957339,005,487
04 Feb 20240.0808660.0837740.0796310.0826070.08260747,650,697
03 Feb 20240.0817380.0819990.0791620.0808590.08085939,126,493
02 Feb 20240.0789120.0817150.0771250.0817150.08171572,436,262
01 Feb 20240.0802250.0804160.0766770.0789180.07891855,835,379
31 Jan 20240.0833120.0840440.0798200.0802250.08022557,453,131
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...