Chiliz
CHZ
Rank #223
$0.0309
Updated 2 months ago
Market Cap
$312.95M
24h Volume
$32.05M
Avg Volume (6m)
$42.78M
24h High/Low
$0.0312
$0.0290
$0.0290
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Coinbase 50 Index
Ethereum Ecosystem
Alleged SEC Securities
YZi Labs (Prev. Binance Labs) Portfolio
NFT
Sports
Chiliz Ecosystem
Chains
Ethereum
0x3506424f91fd330...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0309 | $0.0312 | $0.0290 | $0.0309 | $32.05M | $312.95M |
| Dec 2, 2025 | $0.0287 | $0.0306 | $0.0286 | $0.0302 | $31.73M | $298.04M |
| Dec 1, 2025 | $0.0303 | $0.0303 | $0.0283 | $0.0289 | $42.57M | $290.71M |
| Nov 30, 2025 | $0.0307 | $0.0312 | $0.0306 | $0.0307 | $36.31M | $312.69M |
| Nov 29, 2025 | $0.0305 | $0.0312 | $0.0304 | $0.0306 | $76.07M | $311.38M |
| Nov 28, 2025 | $0.0294 | $0.0305 | $0.0294 | $0.0304 | $42.63M | $304.10M |
| Nov 27, 2025 | $0.0292 | $0.0296 | $0.0289 | $0.0294 | $22.18M | $295.87M |
| Nov 26, 2025 | $0.0292 | $0.0294 | $0.0286 | $0.0292 | $23.61M | $293.96M |
| Nov 25, 2025 | $0.0288 | $0.0292 | $0.0284 | $0.0292 | $35.14M | $292.03M |
| Nov 24, 2025 | $0.0278 | $0.0291 | $0.0276 | $0.0288 | $44.64M | $284.95M |
| Nov 23, 2025 | $0.0279 | $0.0282 | $0.0278 | $0.0281 | $38.44M | $283.67M |
| Nov 22, 2025 | $0.0278 | $0.0280 | $0.0275 | $0.0280 | $58.93M | $280.69M |
| Nov 21, 2025 | $0.0286 | $0.0291 | $0.0273 | $0.0274 | $55.63M | $283.80M |
| Nov 20, 2025 | $0.0297 | $0.0304 | $0.0283 | $0.0291 | $49.36M | $298.00M |
| Nov 19, 2025 | $0.0309 | $0.0309 | $0.0287 | $0.0296 | $42.12M | $302.09M |
| Nov 18, 2025 | $0.0300 | $0.0311 | $0.0299 | $0.0309 | $34.31M | $307.93M |
| Nov 17, 2025 | $0.0306 | $0.0312 | $0.0296 | $0.0300 | $30.45M | $308.91M |
| Nov 16, 2025 | $0.0315 | $0.0319 | $0.0301 | $0.0302 | $32.77M | $314.63M |
| Nov 15, 2025 | $0.0311 | $0.0320 | $0.0311 | $0.0314 | $53.15M | $319.91M |
| Nov 14, 2025 | $0.0317 | $0.0317 | $0.0307 | $0.0313 | $36.92M | $315.68M |
| Nov 13, 2025 | $0.0324 | $0.0334 | $0.0312 | $0.0316 | $38.91M | $328.94M |
| Nov 12, 2025 | $0.0327 | $0.0337 | $0.0322 | $0.0327 | $27.97M | $333.54M |
| Nov 11, 2025 | $0.0337 | $0.0347 | $0.0334 | $0.0337 | $23.86M | $340.90M |
| Nov 10, 2025 | $0.0339 | $0.0339 | $0.0339 | $0.0339 | $25.42M | $342.21M |
| Nov 9, 2025 | $0.0342 | $0.0342 | $0.0342 | $0.0342 | $58.96M | $345.14M |
| Nov 8, 2025 | $0.0344 | $0.0344 | $0.0344 | $0.0344 | $76.63M | $347.88M |
| Nov 7, 2025 | $0.0297 | $0.0297 | $0.0297 | $0.0297 | $42.38M | $299.00M |
| Nov 6, 2025 | $0.0293 | $0.0293 | $0.0293 | $0.0293 | $23.04M | $295.38M |
| Nov 5, 2025 | $0.0281 | $0.0281 | $0.0281 | $0.0281 | $42.87M | $283.18M |
| Nov 4, 2025 | $0.0288 | $0.0288 | $0.0288 | $0.0288 | $32.36M | $290.29M |
| Nov 3, 2025 | $0.0319 | $0.0319 | $0.0319 | $0.0319 | $18.56M | $321.69M |
| Nov 2, 2025 | $0.0315 | $0.0315 | $0.0315 | $0.0315 | $21.48M | $316.84M |
| Nov 1, 2025 | $0.0308 | $0.0308 | $0.0308 | $0.0308 | $51.03M | $310.93M |
| Oct 31, 2025 | $0.0306 | $0.0306 | $0.0306 | $0.0306 | $52.41M | $307.63M |
| Oct 30, 2025 | $0.0320 | $0.0320 | $0.0320 | $0.0320 | $28.85M | $321.96M |
| Oct 29, 2025 | $0.0320 | $0.0320 | $0.0320 | $0.0320 | $27.71M | $321.86M |
| Oct 28, 2025 | $0.0327 | $0.0327 | $0.0327 | $0.0327 | $27.77M | $328.98M |
| Oct 27, 2025 | $0.0334 | $0.0334 | $0.0334 | $0.0334 | $17.21M | $336.99M |
| Oct 26, 2025 | $0.0326 | $0.0326 | $0.0326 | $0.0326 | $19.17M | $328.11M |
| Oct 25, 2025 | $0.0325 | $0.0325 | $0.0325 | $0.0325 | $33.82M | $327.46M |
| Oct 24, 2025 | $0.0319 | $0.0319 | $0.0319 | $0.0319 | $17.15M | $321.21M |
| Oct 23, 2025 | $0.0315 | $0.0315 | $0.0315 | $0.0315 | $34.90M | $316.89M |
| Oct 22, 2025 | $0.0321 | $0.0321 | $0.0321 | $0.0321 | $35.23M | $322.81M |
| Oct 21, 2025 | $0.0333 | $0.0333 | $0.0333 | $0.0333 | $24.23M | $334.42M |
| Oct 20, 2025 | $0.0331 | $0.0331 | $0.0331 | $0.0331 | $18.67M | $332.53M |
| Oct 19, 2025 | $0.0326 | $0.0326 | $0.0326 | $0.0326 | $35.67M | $327.94M |
| Oct 18, 2025 | $0.0328 | $0.0328 | $0.0328 | $0.0328 | $41.02M | $329.94M |
| Oct 17, 2025 | $0.0333 | $0.0333 | $0.0333 | $0.0333 | $48.51M | $334.37M |
| Oct 16, 2025 | $0.0344 | $0.0344 | $0.0344 | $0.0344 | $84.58M | $345.34M |
| Oct 15, 2025 | $0.0357 | $0.0357 | $0.0357 | $0.0357 | $109.77M | $359.41M |
| Oct 14, 2025 | $0.0367 | $0.0367 | $0.0367 | $0.0367 | $60.81M | $368.49M |
| Oct 13, 2025 | $0.0351 | $0.0351 | $0.0351 | $0.0351 | $32.04M | $351.48M |
| Oct 12, 2025 | $0.0318 | $0.0318 | $0.0318 | $0.0318 | $97.32M | $319.03M |
| Oct 11, 2025 | $0.0311 | $0.0311 | $0.0311 | $0.0311 | $139.00M | $314.51M |
| Oct 10, 2025 | $0.0414 | $0.0414 | $0.0414 | $0.0414 | $51.09M | $415.01M |
| Oct 9, 2025 | $0.0425 | $0.0425 | $0.0425 | $0.0425 | $70.34M | $426.23M |
| Oct 8, 2025 | $0.0417 | $0.0417 | $0.0417 | $0.0417 | $40.40M | $417.93M |
| Oct 7, 2025 | $0.0443 | $0.0443 | $0.0443 | $0.0443 | $45.00M | $443.91M |
| Oct 6, 2025 | $0.0437 | $0.0437 | $0.0437 | $0.0437 | $32.94M | $438.37M |
| Oct 5, 2025 | $0.0443 | $0.0443 | $0.0443 | $0.0443 | $47.68M | $443.72M |
| Oct 4, 2025 | $0.0454 | $0.0454 | $0.0454 | $0.0454 | $80.93M | $455.34M |
| Oct 3, 2025 | $0.0457 | $0.0457 | $0.0457 | $0.0457 | $93.35M | $457.04M |
| Oct 2, 2025 | $0.0445 | $0.0445 | $0.0445 | $0.0445 | $114.71M | $446.16M |
| Oct 1, 2025 | $0.0403 | $0.0403 | $0.0403 | $0.0403 | $55.01M | $403.36M |
| Sep 30, 2025 | $0.0400 | $0.0400 | $0.0400 | $0.0400 | $29.15M | $401.10M |
| Sep 29, 2025 | $0.0400 | $0.0400 | $0.0400 | $0.0400 | $20.50M | $400.44M |
| Sep 28, 2025 | $0.0389 | $0.0389 | $0.0389 | $0.0389 | $33.04M | $389.83M |
| Sep 27, 2025 | $0.0396 | $0.0396 | $0.0396 | $0.0396 | $35.49M | $396.39M |
| Sep 26, 2025 | $0.0381 | $0.0381 | $0.0381 | $0.0381 | $46.41M | $380.74M |
| Sep 25, 2025 | $0.0398 | $0.0398 | $0.0398 | $0.0398 | $78.88M | $398.18M |
| Sep 24, 2025 | $0.0395 | $0.0395 | $0.0395 | $0.0395 | $71.38M | $395.51M |
| Sep 23, 2025 | $0.0393 | $0.0393 | $0.0393 | $0.0393 | $46.18M | $392.91M |
| Sep 22, 2025 | $0.0420 | $0.0420 | $0.0420 | $0.0420 | $33.67M | $420.35M |
| Sep 21, 2025 | $0.0424 | $0.0424 | $0.0424 | $0.0424 | $29.68M | $423.91M |
| Sep 20, 2025 | $0.0419 | $0.0419 | $0.0419 | $0.0419 | $44.09M | $418.50M |
| Sep 19, 2025 | $0.0437 | $0.0437 | $0.0437 | $0.0437 | $41.76M | $436.27M |
| Sep 18, 2025 | $0.0429 | $0.0429 | $0.0429 | $0.0429 | $32.82M | $428.72M |
| Sep 17, 2025 | $0.0418 | $0.0418 | $0.0418 | $0.0418 | $36.89M | $417.18M |
| Sep 16, 2025 | $0.0408 | $0.0408 | $0.0408 | $0.0408 | $54.32M | $406.90M |
| Sep 15, 2025 | $0.0422 | $0.0422 | $0.0422 | $0.0422 | $28.96M | $421.33M |
| Sep 14, 2025 | $0.0441 | $0.0441 | $0.0441 | $0.0441 | $62.21M | $439.84M |
| Sep 13, 2025 | $0.0435 | $0.0435 | $0.0435 | $0.0435 | $75.20M | $434.13M |
| Sep 12, 2025 | $0.0423 | $0.0423 | $0.0423 | $0.0423 | $44.32M | $422.29M |
| Sep 11, 2025 | $0.0422 | $0.0422 | $0.0422 | $0.0422 | $38.26M | $420.57M |
| Sep 10, 2025 | $0.0422 | $0.0422 | $0.0422 | $0.0422 | $74.65M | $421.43M |
| Sep 9, 2025 | $0.0416 | $0.0416 | $0.0416 | $0.0416 | $61.49M | $408.59M |
| Sep 8, 2025 | $0.0401 | $0.0401 | $0.0401 | $0.0401 | $18.50M | $393.74M |
| Sep 7, 2025 | $0.0391 | $0.0391 | $0.0391 | $0.0391 | $11.64M | $383.72M |
| Sep 6, 2025 | $0.0395 | $0.0395 | $0.0395 | $0.0395 | $30.45M | $388.02M |
| Sep 5, 2025 | $0.0387 | $0.0387 | $0.0387 | $0.0387 | $22.86M | $379.54M |
| Sep 4, 2025 | $0.0397 | $0.0397 | $0.0397 | $0.0397 | $19.28M | $389.92M |
| Sep 3, 2025 | $0.0393 | $0.0393 | $0.0393 | $0.0393 | $21.77M | $385.78M |
| Sep 2, 2025 | $0.0388 | $0.0388 | $0.0388 | $0.0388 | $34.42M | $380.41M |
| Sep 1, 2025 | $0.0399 | $0.0399 | $0.0399 | $0.0399 | $52.17M | $391.90M |
| Aug 31, 2025 | $0.0394 | $0.0394 | $0.0394 | $0.0394 | $23.41M | $386.77M |
| Aug 30, 2025 | $0.0391 | $0.0391 | $0.0391 | $0.0391 | $36.94M | $383.04M |
| Aug 29, 2025 | $0.0409 | $0.0409 | $0.0409 | $0.0409 | $23.46M | $401.29M |
| Aug 28, 2025 | $0.0394 | $0.0394 | $0.0394 | $0.0394 | $22.96M | $386.13M |
| Aug 27, 2025 | $0.0397 | $0.0397 | $0.0397 | $0.0397 | $25.33M | $388.66M |
| Aug 26, 2025 | $0.0383 | $0.0383 | $0.0383 | $0.0383 | $59.90M | $375.14M |
| Aug 25, 2025 | $0.0407 | $0.0407 | $0.0407 | $0.0407 | $36.61M | $399.20M |
| Aug 24, 2025 | $0.0417 | $0.0417 | $0.0417 | $0.0417 | $35.47M | $408.20M |
| Aug 23, 2025 | $0.0425 | $0.0425 | $0.0425 | $0.0425 | $46.51M | $415.86M |
| Aug 22, 2025 | $0.0395 | $0.0395 | $0.0395 | $0.0395 | $34.78M | $386.54M |
| Aug 21, 2025 | $0.0403 | $0.0403 | $0.0403 | $0.0403 | $24.07M | $394.08M |
| Aug 20, 2025 | $0.0387 | $0.0387 | $0.0387 | $0.0387 | $36.24M | $379.07M |
| Aug 19, 2025 | $0.0400 | $0.0400 | $0.0400 | $0.0400 | $41.10M | $390.96M |
| Aug 18, 2025 | $0.0414 | $0.0414 | $0.0414 | $0.0414 | $27.69M | $404.63M |
| Aug 17, 2025 | $0.0417 | $0.0417 | $0.0417 | $0.0417 | $30.99M | $408.13M |
| Aug 16, 2025 | $0.0400 | $0.0400 | $0.0400 | $0.0400 | $50.43M | $391.31M |