Chiliz
CHZ
Rank #223
$0.0309
Updated 25 days ago
Market Cap
$312.95M
24h Volume
$32.05M
Avg Volume (90d)
$44.99M
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 |