ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.60
-0.34%
US Tech 100
17,650.00
0.05%
S&P 500
5,222.68
0.16%
US Dollar vs CAD
1.36785
0.00%
Bitcoin
60,854.12
0.10%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. chiliZ (Cryptocurrency:CHZGBP)

  6. chiliZ (Cryptocurrency:CHZGBP) Historical

CHZGBP chiliZ

0.0995
-0.0015 (-1.49%)
23:51:44 - Realtime Data

CHZGBP Historical Prices

Date Close Change Change (%) Open High Low Volume
May 10 2024 0.101 -0.0015 -1.46% 0.1024 0.1053 0.0985 293,574.00
May 09 2024 0.1025 0.0043 4.38% 0.0982 0.1025 0.0961 238,846.00
May 08 2024 0.0982 -0.0029 -2.87% 0.1009 0.1039 0.0967 569,056.00
May 07 2024 0.1011 0.0041 4.23% 0.097 0.1038 0.0968 1,049,649.00
May 06 2024 0.097 0.0001 0.10% 0.0975 0.1019 0.0965 678,166.00
May 05 2024 0.0969 0.0014 1.47% 0.0955 0.0978 0.0928 152,718.00
May 04 2024 0.0955 -0.0007 -0.73% 0.0961 0.0965 0.0945 118,662.00
May 03 2024 0.0962 0.0021 2.23% 0.0941 0.0966 0.0915 819,017.00
May 02 2024 0.0941 0.001 1.07% 0.0927 0.0953 0.0889 233,929.00
May 01 2024 0.0931 0.0068 7.88% 0.0863 0.0932 0.0839 1,064,605.00
Apr 30 2024 0.0863 -0.0041 -4.54% 0.0904 0.0932 0.0826 726,188.00
Apr 29 2024 0.0904 0.0013 1.46% 0.0944 0.1028 0.0572 887,689.00
Apr 28 2024 0.0891 -0.0009 -1.00% 0.089 0.0918 0.0888 168,326.00
Apr 27 2024 0.090 -0.0045 -4.76% 0.0945 0.0945 0.0892 203,044.00
Apr 26 2024 0.0945 -0.0007 -0.74% 0.0952 0.0952 0.0922 308,543.00
Apr 25 2024 0.0952 0.002 2.15% 0.0932 0.0977 0.091 272,047.00
Apr 24 2024 0.0932 -0.0012 -1.27% 0.0944 0.105 0.0932 421,197.00
Apr 23 2024 0.0944 -0.002 -2.07% 0.0962 0.0962 0.0935 107,921.00
Apr 22 2024 0.0964 0.0027 2.88% 0.0878 0.0965 0.0572 337,810.00
Apr 21 2024 0.0937 -0.0013 -1.37% 0.095 0.096 0.0921 241,851.00
Apr 20 2024 0.095 0.0057 6.38% 0.0878 0.0956 0.0878 416,437.00
Apr 19 2024 0.0893 0.0023 2.64% 0.087 0.0893 0.0807 259,870.00
Apr 18 2024 0.087 -0.0012 -1.36% 0.0882 0.0902 0.0846 353,121.00
Apr 17 2024 0.0882 0.0013 1.50% 0.0869 0.0904 0.0844 415,095.00
Apr 16 2024 0.0869 0.0036 4.32% 0.0833 0.0874 0.0795 567,474.00
Apr 15 2024 0.0833 -0.004 -4.58% 0.0857 0.0905 0.0811 863,153.00
Apr 14 2024 0.0873 0.0063 7.78% 0.080 0.0884 0.076 810,274.00
Apr 13 2024 0.081 -0.0157 -16.24% 0.0967 0.0967 0.070 942,960.00
Apr 12 2024 0.0967 -0.0162 -14.35% 0.1129 0.1147 0.0788 368,628.00
Apr 11 2024 0.1129 -0.0052 -4.40% 0.1175 0.1192 0.112 103,264.00
Apr 10 2024 0.1181 0.0016 1.37% 0.1158 0.1184 0.1109 174,685.00
Apr 09 2024 0.1165 -0.0084 -6.73% 0.1249 0.1276 0.1165 267,995.00
Apr 08 2024 0.1249 0.0079 6.75% 0.1165 0.1266 0.1149 686,342.00
Apr 07 2024 0.117 -0.0016 -1.35% 0.1186 0.1208 0.1158 158,973.00
Apr 06 2024 0.1186 0.0067 5.99% 0.1105 0.1195 0.1105 209,315.00
Apr 05 2024 0.1119 -0.0026 -2.27% 0.1145 0.1145 0.107 547,434.00
Apr 04 2024 0.1145 0.011 10.63% 0.1035 0.1145 0.1035 821,661.00
Apr 03 2024 0.1035 0.0009 0.88% 0.1026 0.1061 0.101 201,422.00
Apr 02 2024 0.1026 -0.0086 -7.73% 0.1112 0.1112 0.1019 376,352.00
Apr 01 2024 0.1112 -0.0055 -4.71% 0.118 0.118 0.109 291,365.00
Mar 31 2024 0.1167 0.0017 1.48% 0.115 0.1189 0.115 54,674.00
Mar 30 2024 0.115 -0.0059 -4.88% 0.1209 0.1217 0.115 161,851.00
Mar 29 2024 0.1209 0.0056 4.86% 0.1155 0.1221 0.1132 1,416,458.00
Mar 28 2024 0.1153 0.0034 3.04% 0.1123 0.1153 0.1105 207,913.00
Mar 27 2024 0.1119 -0.0047 -4.03% 0.1163 0.1167 0.110 419,061.00
Mar 26 2024 0.1166 0.0026 2.28% 0.114 0.1189 0.114 257,275.00
Mar 25 2024 0.114 0.0034 3.07% 0.1091 0.115 0.1091 326,613.00
Mar 24 2024 0.1106 0.0031 2.88% 0.1075 0.1106 0.1052 75,180.00
Mar 23 2024 0.1075 0.0023 2.19% 0.106 0.1094 0.106 48,981.00
Mar 22 2024 0.1052 -0.0037 -3.40% 0.109 0.1123 0.1026 339,813.00
Mar 21 2024 0.1089 0.0048 4.61% 0.1044 0.1089 0.1022 200,189.00
Mar 20 2024 0.1041 0.0113 12.18% 0.0928 0.1043 0.0912 295,037.00
Mar 19 2024 0.0928 -0.0115 -11.03% 0.1043 0.1043 0.0917 297,552.00
Mar 18 2024 0.1043 -0.0049 -4.49% 0.1088 0.1105 0.1015 178,194.00
Mar 17 2024 0.1092 0.0046 4.40% 0.105 0.1105 0.0995 279,753.00
Mar 16 2024 0.1046 -0.0104 -9.04% 0.1152 0.1152 0.1016 665,676.00
Mar 15 2024 0.115 -0.0092 -7.41% 0.1255 0.1256 0.1075 595,498.00
Mar 14 2024 0.1242 -0.0066 -5.05% 0.129 0.1308 0.1175 844,227.00
Mar 13 2024 0.1308 0.0081 6.60% 0.1227 0.1308 0.1224 501,942.00
Mar 12 2024 0.1227 -0.0024 -1.92% 0.1251 0.1281 0.115 310,139.00
Mar 11 2024 0.1251 0.010 8.69% 0.1165 0.1281 0.1106 726,434.00
Mar 10 2024 0.1151 -0.0054 -4.48% 0.1205 0.1225 0.1132 247,955.00
Mar 09 2024 0.1205 0.001 0.84% 0.1195 0.1259 0.118 474,874.00
Mar 08 2024 0.1195 0.001 0.84% 0.1182 0.125 0.1135 188,392.00
Mar 07 2024 0.1185 0.0022 1.89% 0.1163 0.1202 0.1135 145,009.00
Mar 06 2024 0.1163 0.0088 8.19% 0.1073 0.1195 0.1026 429,068.00
Mar 05 2024 0.1075 -0.0107 -9.05% 0.1188 0.1257 0.090 808,521.00
Mar 04 2024 0.1182 -0.0027 -2.23% 0.1215 0.123 0.1159 788,323.00
Mar 03 2024 0.1209 -0.0077 -5.99% 0.1286 0.1294 0.1158 315,537.00
Mar 02 2024 0.1286 0.0012 0.94% 0.1274 0.1294 0.1241 505,598.00
Mar 01 2024 0.1274 0.0175 15.92% 0.1099 0.130 0.1099 412,365.00
Feb 29 2024 0.1099 0.0035 3.29% 0.1068 0.1151 0.1019 1,087,479.00
Feb 28 2024 0.1064 -0.0085 -7.40% 0.1149 0.1154 0.104 655,985.00
Feb 27 2024 0.1149 0.0069 6.39% 0.108 0.115 0.1043 389,182.00
Feb 26 2024 0.108 0.0083 8.32% 0.0994 0.1088 0.0989 967,406.00
Feb 25 2024 0.0997 0.0001 0.10% 0.0995 0.102 0.0989 592,065.00
Feb 24 2024 0.0996 0.0017 1.74% 0.0979 0.1008 0.0966 262,280.00
Feb 23 2024 0.0979 -0.0026 -2.59% 0.1004 0.1039 0.0975 522,078.00
Feb 22 2024 0.1005 0.006 6.35% 0.0947 0.1056 0.0931 744,673.00
Feb 21 2024 0.0945 -0.005 -5.03% 0.0995 0.1011 0.0918 557,307.00
Feb 20 2024 0.0995 0.0028 2.90% 0.0967 0.1004 0.0902 913,102.00
Feb 19 2024 0.0967 0.0061 6.73% 0.0906 0.0982 0.0895 778,923.00
Feb 18 2024 0.0906 0.0003 0.33% 0.0903 0.092 0.0887 442,289.00
Feb 17 2024 0.0903 -0.0007 -0.77% 0.0919 0.0933 0.0887 371,804.00
Feb 16 2024 0.091 0.0066 7.82% 0.0854 0.0913 0.0843 481,903.00
Feb 15 2024 0.0844 0.0015 1.81% 0.0829 0.0859 0.0825 624,184.00
Feb 14 2024 0.0829 0.0039 4.94% 0.079 0.0837 0.0783 570,464.00
Feb 13 2024 0.079 -0.0012 -1.50% 0.0802 0.0807 0.0776 92,665.00
Feb 12 2024 0.0802 0.0015 1.91% 0.0786 0.0809 0.0769 704,963.00
Feb 11 2024 0.0787 -0.0008 -1.01% 0.0795 0.0803 0.0778 347,701.00
Feb 10 2024 0.0795 -0.0012 -1.49% 0.0808 0.0819 0.0785 432,766.00

Your Recent History

COIN
CHZGBP
chiliZ
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

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

© 2024 ADVFN PLC - All Rights Reserved