Canada markets closed

Chiliz CAD (CHZ-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
0.164629+0.003961 (+2.47%)
As of 01:11AM UTC. Market open.
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 18, 20240.1646230.1647390.1642750.1646290.16462986,842,008
May 17, 20240.1625130.1667730.1581200.1604940.16049493,127,441
May 16, 20240.1524910.1631320.1514550.1625100.16251092,819,226
May 15, 20240.1600060.1612380.1522210.1524910.15249194,013,805
May 14, 20240.1729190.1730630.1587220.1600060.160006102,452,635
May 13, 20240.1673450.1748620.1668530.1729190.17291948,361,529
May 12, 20240.1720570.1734310.1667820.1673450.16734554,923,354
May 11, 20240.1753990.1798110.1679880.1720570.172057105,386,991
May 10, 20240.1673130.1759350.1649120.1753980.17539887,261,810
May 09, 20240.1733170.1778970.1660080.1673130.167313116,197,031
May 08, 20240.1666530.1782810.1659840.1733170.17331790,982,210
May 07, 20240.1664310.1750930.1659860.1666530.16665393,170,011
May 06, 20240.1633990.1679720.1593470.1664320.16643259,607,438
May 05, 20240.1645040.1662090.1621170.1633990.16339957,947,509
May 04, 20240.1611900.1661430.1570570.1645040.16450476,343,458
May 03, 20240.1599000.1640780.1530810.1611900.16119082,186,432
May 02, 20240.1484550.1601180.1443750.1599000.159900147,535,284
May 01, 20240.1547150.1604950.1429400.1484560.148456121,284,483
Apr 30, 20240.1521420.1566750.1490730.1547150.15471576,636,479
Apr 29, 20240.1548020.1585120.1516980.1521420.15214256,690,168
Apr 28, 20240.1596380.1609920.1521670.1548020.15480270,848,594
Apr 27, 20240.1639920.1646650.1577810.1596380.15963871,382,067
Apr 26, 20240.1608680.1674660.1552090.1639920.16399296,444,301
Apr 25, 20240.1602330.1784640.1593460.1608730.160873217,184,662
Apr 24, 20240.1627370.1646370.1572580.1602330.16023369,288,696
Apr 23, 20240.1594140.1642940.1583840.1627370.16273768,495,221
Apr 22, 20240.1627570.1635150.1574120.1594140.15941468,917,912
Apr 21, 20240.1494540.1631970.1471700.1627570.16275796,073,676
Apr 20, 20240.1491020.1520690.1373960.1494530.149453117,337,941
Apr 19, 20240.1502160.1570840.1446580.1491040.149104130,948,329
Apr 18, 20240.1487760.1552140.1446600.1502170.150217145,095,900
Apr 17, 20240.1409010.1506020.1359130.1487760.148776118,070,765
Apr 16, 20240.1482850.1559780.1391760.1409010.140901122,707,039
Apr 15, 20240.1355560.1504770.1284790.1482850.148285153,686,334
Apr 14, 20240.1656530.1656530.1199420.1355560.135556217,709,125
Apr 13, 20240.1943000.1973770.1502500.1656620.165662170,180,706
Apr 12, 20240.2019100.2049060.1927560.1943000.19430082,245,045
Apr 11, 20240.1999070.2046830.1917590.2019100.201910110,795,944
Apr 10, 20240.2143490.2203510.1992660.1999070.199907151,265,814
Apr 09, 20240.2015370.2179430.1977060.2143490.214349135,007,638
Apr 08, 20240.2046060.2089390.1993530.2015370.201537105,555,617
Apr 07, 20240.1909950.2076970.1899160.2046080.204608135,863,000
Apr 06, 20240.1958430.1965080.1837930.1909950.190995109,673,348
Apr 05, 20240.1769400.1962010.1762980.1958430.195843184,963,040
Apr 04, 20240.1758590.1814100.1712300.1769400.17694079,173,790
Apr 03, 20240.1891860.1891900.1739480.1758590.17585991,845,398
Apr 02, 20240.2023870.2029440.1845700.1891860.189186101,679,478
Apr 01, 20240.1987500.2038040.1982000.2023870.20238763,793,802
Mar 31, 20240.2052510.2079520.1961150.1987500.19875092,118,595
Mar 30, 20240.1971410.2082440.1930660.2052510.205251141,130,817
Mar 29, 20240.1925650.1977940.1883120.1971410.19714183,937,682
Mar 28, 20240.2004040.2024260.1889750.1925620.192562108,637,983
Mar 27, 20240.1972040.2062060.1964000.2004040.20040497,397,011
Mar 26, 20240.1889810.1993560.1873710.1972040.19720493,727,569
Mar 25, 20240.1829700.1900310.1806690.1889810.18898156,274,060
Mar 24, 20240.1817060.1880670.1808480.1829700.18297068,930,129
Mar 23, 20240.1868610.1923640.1754740.1817060.181706116,711,763
Mar 22, 20240.1795340.1868150.1756910.1868600.186860105,437,196
Mar 21, 20240.1637370.1801900.1579280.1795340.179534115,854,160
Mar 20, 20240.1798240.1809960.1582770.1637240.163724161,798,047
Mar 19, 20240.1890250.1898850.1750970.1798240.179824119,802,659
Mar 18, 20240.1802440.1911360.1713700.1890350.189035126,138,422
Mar 17, 20240.1990990.2005520.1752690.1802440.180244136,814,531
Mar 16, 20240.2144930.2174340.1880300.1990990.199099185,145,116
Mar 15, 20240.2242560.2243380.2041570.2144910.214491172,052,762
Mar 14, 20240.2131370.2257380.2108300.2242560.224256189,143,927
Mar 13, 20240.2180080.2235180.2010960.2131370.213137185,733,488
Mar 12, 20240.2024760.2217170.1952720.2180080.218008262,043,059
Mar 11, 20240.2098200.2134030.1976960.2024840.202484132,015,356
Mar 10, 20240.2084240.2174980.2054160.2098190.209819140,621,924
Mar 09, 20240.2038770.2140650.1988660.2084240.208424225,430,248
Mar 08, 20240.2005300.2074440.1949160.2038790.203879154,700,050
Mar 07, 20240.1844420.2072570.1763860.2005300.200530266,040,623
Mar 06, 20240.2042440.2162500.1614830.1844430.184443323,089,260
Mar 05, 20240.2081580.2111580.2003670.2042270.204227178,384,972
Mar 04, 20240.2209200.2227640.1986540.2081740.208174222,077,771
Mar 03, 20240.2191990.2229240.2125780.2209010.220901162,501,199
Mar 02, 20240.1929190.2256880.1920450.2191680.219168309,714,207
Mar 01, 20240.1879480.1983390.1843920.1929420.192942159,002,821
Feb 29, 20240.1961020.1984780.1785410.1879630.187963220,038,258
Feb 28, 20240.1865140.1986910.1841460.1961290.196129196,553,744
Feb 27, 20240.1704720.1881040.1690630.1865100.186510204,513,334
Feb 26, 20240.1701650.1747080.1690800.1704790.17047981,422,711
Feb 25, 20240.1671610.1720160.1648100.1701640.17016471,610,349
Feb 24, 20240.1715440.1777920.1663430.1671580.167158122,032,789
Feb 23, 20240.1612570.1798030.1572500.1715630.171563270,356,092
Feb 22, 20240.1696480.1724660.1568870.1612420.161242149,709,428
Feb 21, 20240.1642910.1716340.1552370.1696570.169657219,374,533
Feb 20, 20240.1533290.1668180.1524050.1642860.164286143,097,694
Feb 19, 20240.1527530.1564610.1506320.1533250.15332577,984,871
Feb 18, 20240.1580520.1589990.1509330.1527340.152734141,184,029
Feb 17, 20240.1453010.1578970.1432220.1578970.157897153,822,953
Feb 16, 20240.1409680.1465390.1402570.1452540.145254116,122,361
Feb 15, 20240.1349290.1430610.1339420.1409620.14096283,152,184
Feb 14, 20240.1369790.1376860.1330110.1349440.13494468,989,091
Feb 13, 20240.1348770.1373240.1323490.1370050.13700566,492,249
Feb 12, 20240.1367780.1380060.1340320.1348790.13487944,603,169
Feb 11, 20240.1396340.1411160.1358130.1367750.13677546,889,487
Feb 10, 20240.1354590.1399080.1350500.1396310.13963170,048,743
Feb 09, 20240.1372020.1380190.1350730.1354530.13545349,205,664
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...