chiliZ Historical Data - CHZUST | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
chiliZ (Cryptocurrency:CHZUST)
chiliZ (Cryptocurrency:CHZUST) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
chiliZ	CHZUST	Crypto	677,333,333	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00095	-1.23%	0.07613	0.07616	0.07617

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.0768	0.07724	0.07591	0.07708	0.0536 - 0.16789

Exchange	Last Trade	Size	Trade Price	Currency
CRTO	13:07:48	1.00	0.0762	UST

Price x Volume	Volume	Base Symbol	Related Pairs
881,117.57	11,512,580.06	CHZ	CHZEUR	CHZGBP	CHZBTC

CHZUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.07986	0.08317	0.06959	190,204,667.84	-0.00373	-4.67%
1 Month	0.1544	0.165	0.06959	298,125,529.85	-0.07827	-50.69%
3 Months	0.13066	0.165	0.06959	272,210,426.29	-0.05453	-41.73%
6 Months	0.088	0.16789	0.06959	300,701,226.47	-0.01187	-13.49%
1 Year	0.07731	0.16789	0.0536	214,558,573.20	-0.00118	-1.53%
3 Years	0.22933	0.6561	0.0536	257,920,583.75	-0.1532	-66.80%
5 Years	0.254301	0.9449	0.0536	301,997,047.05	-0.178171	-70.06%

CHZUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
27 Jun 2024	0.07686	-0.00227	-2.87%	0.07919	0.07968	0.07611	115,711,457.00
26 Jun 2024	0.07913	0.00235	3.06%	0.07684	0.08064	0.07622	140,782,335.00
25 Jun 2024	0.07678	0.00156	2.07%	0.07529	0.07702	0.06959	302,216,345.00
24 Jun 2024	0.07522	-0.00224	-2.89%	0.0773	0.07894	0.07458	149,773,432.00
23 Jun 2024	0.07746	-0.00008	-0.10%	0.07756	0.07851	0.07634	132,811,981.00
22 Jun 2024	0.07754	-0.002	-2.51%	0.07966	0.08084	0.0762	229,181,064.00
21 Jun 2024	0.07954	-0.00017	-0.21%	0.07986	0.08317	0.07814	260,956,058.00
20 Jun 2024	0.07971	-0.00046	-0.57%	0.08031	0.08291	0.07887	224,619,072.00
19 Jun 2024	0.08017	-0.010	-11.09%	0.08999	0.09035	0.07171	608,166,459.00
18 Jun 2024	0.09017	-0.01061	-10.53%	0.10099	0.10164	0.08758	417,393,304.00
17 Jun 2024	0.10078	-0.00339	-3.25%	0.10408	0.10452	0.09926	246,770,929.00
16 Jun 2024	0.10417	-0.00418	-3.86%	0.10853	0.10858	0.10234	320,481,281.00
15 Jun 2024	0.10835	-0.0043	-3.82%	0.11251	0.12033	0.10443	466,367,958.00
14 Jun 2024	0.11265	-0.00738	-6.15%	0.12026	0.12049	0.11083	253,695,803.00
13 Jun 2024	0.12003	0.00269	2.29%	0.1173	0.12405	0.11317	299,961,181.00
12 Jun 2024	0.11734	-0.00838	-6.67%	0.12555	0.12845	0.115	413,155,882.00
11 Jun 2024	0.12572	-0.00393	-3.03%	0.12933	0.13049	0.12127	274,280,169.00
10 Jun 2024	0.12965	0.01235	10.53%	0.1173	0.13218	0.11702	348,672,370.00
09 Jun 2024	0.1173	-0.00722	-5.80%	0.12456	0.12499	0.11573	260,054,756.00
08 Jun 2024	0.12452	-0.01259	-9.18%	0.13718	0.140	0.11073	427,553,423.00
07 Jun 2024	0.13711	-0.00969	-6.60%	0.1466	0.14784	0.1352	213,551,045.00
06 Jun 2024	0.1468	0.00162	1.12%	0.14486	0.14695	0.14192	388,922,218.00
05 Jun 2024	0.14518	0.00021	0.14%	0.14491	0.14781	0.1424	217,889,321.00
04 Jun 2024	0.14497	0.00339	2.39%	0.1417	0.14889	0.14127	269,571,675.00
03 Jun 2024	0.14158	-0.00941	-6.23%	0.15141	0.15195	0.13961	273,425,448.00
02 Jun 2024	0.15099	0.0089	6.26%	0.14201	0.1534	0.14147	286,393,459.00
01 Jun 2024	0.14209	-0.00428	-2.92%	0.14632	0.14878	0.140	269,630,323.00
31 May 2024	0.14637	-0.00792	-5.13%	0.1544	0.165	0.14345	535,526,075.00
30 May 2024	0.15429	-0.00026	-0.17%	0.15402	0.1599	0.14759	532,739,209.00
29 May 2024	0.15455	0.01766	12.90%	0.13732	0.1557	0.1326	727,741,533.00
28 May 2024	0.13689	0.0028	2.09%	0.13397	0.1378	0.13219	297,630,894.00
27 May 2024	0.13409	-0.00068	-0.50%	0.13588	0.1397	0.13132	554,207,191.00
26 May 2024	0.13477	0.01814	15.55%	0.11741	0.143	0.11656	510,459,084.00

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions