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...
35.16
-0.85%
US Tech 100
19,828.00
0.95%
S&P 500
5,567.19
1.06%
US Dollar vs CAD
1.36415
0.01%
Bitcoin
58,070.10
2.51%
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. GEMN
  5. chiliZ (Gemini:CHZUSD)

  6. chiliZ (Gemini:CHZUSD) Historical

CHZUSD chiliZ

0.06869
0.00576 (9.15%)
16:15:04 - Realtime Data

CHZUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 05 2024 0.06293 -0.00782 -11.05% 0.06078 0.06293 0.05501 84,322.00
Jul 04 2024 0.07075 0.00 0.00% 0.07075 0.07075 0.07075 0.00
Jul 03 2024 0.07075 -0.00537 -7.05% 0.0761 0.0761 0.07075 55,668.00
Jul 02 2024 0.07612 0.00 0.00% 0.07612 0.07612 0.07612 0.00
Jul 01 2024 0.07612 -0.00204 -2.61% 0.07555 0.07612 0.07555 1,166.00
Jun 30 2024 0.07816 0.00 0.00% 0.07816 0.07816 0.07816 0.00
Jun 29 2024 0.07816 0.0012 1.56% 0.076 0.07816 0.07584 5,583.00
Jun 28 2024 0.07696 -0.00071 -0.91% 0.07709 0.07732 0.07696 1,451.00
Jun 27 2024 0.07767 -0.00072 -0.92% 0.078 0.078 0.07767 714.00
Jun 26 2024 0.07839 0.00227 2.98% 0.07959 0.07959 0.07839 174.00
Jun 25 2024 0.07612 0.00 0.00% 0.07612 0.07612 0.07612 0.00
Jun 24 2024 0.07612 -0.00357 -4.48% 0.07689 0.07689 0.07235 74,494.00
Jun 23 2024 0.07969 0.0004 0.50% 0.07835 0.07969 0.07835 2,015.00
Jun 22 2024 0.07929 0.00193 2.49% 0.0771 0.07939 0.07682 15,191.00
Jun 21 2024 0.07736 -0.00219 -2.75% 0.07955 0.08175 0.07667 30,759.00
Jun 20 2024 0.07955 -0.00047 -0.59% 0.08187 0.08366 0.07928 51,309.00
Jun 19 2024 0.08002 -0.02153 -21.20% 0.08176 0.08461 0.08002 52,946.00
Jun 18 2024 0.10155 0.00 0.00% 0.10155 0.10155 0.10155 0.00
Jun 17 2024 0.10155 0.00 0.00% 0.10155 0.10155 0.10155 26.00
Jun 16 2024 0.10155 -0.00318 -3.04% 0.10419 0.10555 0.10073 47,042.00
Jun 15 2024 0.10473 -0.00377 -3.47% 0.1085 0.10867 0.10326 47,758.00
Jun 14 2024 0.1085 -0.0043 -3.81% 0.11156 0.120 0.10598 96,627.00
Jun 13 2024 0.1128 -0.00739 -6.15% 0.11805 0.11805 0.11103 68,350.00
Jun 12 2024 0.12019 -0.00756 -5.92% 0.11646 0.12269 0.11366 93,811.00
Jun 11 2024 0.12775 0.00 0.00% 0.12775 0.12775 0.12775 0.00
Jun 10 2024 0.12775 0.00 0.00% 0.12775 0.12775 0.12775 0.00
Jun 09 2024 0.12775 0.00303 2.43% 0.11897 0.13591 0.11821 60,509.00
Jun 08 2024 0.12472 0.00 0.00% 0.12472 0.12472 0.12472 0.00
Jun 07 2024 0.12472 -0.01923 -13.36% 0.13732 0.13971 0.11241 87,047.00
Jun 06 2024 0.14395 -0.00151 -1.04% 0.14507 0.14595 0.14346 2,249.00
Jun 05 2024 0.14546 -0.00055 -0.38% 0.14419 0.14568 0.14143 66,965.00
Jun 04 2024 0.14601 -0.00181 -1.22% 0.14747 0.14747 0.14287 36,343.00
Jun 03 2024 0.14782 0.00606 4.27% 0.1448 0.14954 0.14196 12,474.00
Jun 02 2024 0.14176 -0.0108 -7.08% 0.14979 0.14979 0.14068 563,029.00
Jun 01 2024 0.15256 0.00706 4.85% 0.14269 0.15354 0.14221 226,908.00
May 31 2024 0.1455 -0.00108 -0.74% 0.14834 0.14871 0.14542 21,388.00
May 30 2024 0.14658 -0.00686 -4.47% 0.15696 0.16535 0.14438 103,792.00
May 29 2024 0.15344 0.00 0.00% 0.15344 0.15344 0.15344 0.00
May 28 2024 0.15344 0.01946 14.52% 0.1381 0.15487 0.13667 19,042.00
May 27 2024 0.13398 0.00 0.00% 0.13398 0.13398 0.13398 0.00
May 26 2024 0.13398 0.0141 11.76% 0.13695 0.13825 0.13236 33,150.00
May 25 2024 0.11988 0.00418 3.61% 0.1181 0.11988 0.1181 2,906.00
May 24 2024 0.1157 -0.00021 -0.18% 0.11709 0.11803 0.1141 3,120.00
May 23 2024 0.11591 -0.00901 -7.21% 0.12299 0.12299 0.1095 23,213.00
May 22 2024 0.12492 0.00 0.00% 0.12492 0.12492 0.12492 0.00
May 21 2024 0.12492 0.00171 1.39% 0.12481 0.12732 0.12231 19,975.00
May 20 2024 0.12321 0.00905 7.93% 0.11533 0.12358 0.11533 47,463.00
May 19 2024 0.11416 -0.00841 -6.86% 0.12007 0.12007 0.11416 8,542.00
May 18 2024 0.12257 0.00144 1.19% 0.12221 0.12257 0.12221 515.00
May 17 2024 0.12113 0.00413 3.53% 0.11597 0.12113 0.11543 24,453.00
May 16 2024 0.117 -0.00091 -0.77% 0.12015 0.12246 0.11612 194,909.00
May 15 2024 0.11791 0.0061 5.46% 0.112 0.1185 0.11158 25,371.00
May 14 2024 0.11181 -0.00553 -4.71% 0.11673 0.1169 0.11181 17,726.00
May 13 2024 0.11734 -0.00531 -4.33% 0.12502 0.12502 0.11673 12,158.00
May 12 2024 0.12265 -0.00322 -2.56% 0.12265 0.12265 0.12265 782.00
May 11 2024 0.12587 0.0002 0.16% 0.12575 0.12587 0.12575 10,069.00
May 10 2024 0.12567 -0.00221 -1.73% 0.12832 0.1318 0.12384 7,870.00
May 09 2024 0.12788 0.00657 5.42% 0.12285 0.12788 0.120 8,439.00
May 08 2024 0.12131 -0.00667 -5.21% 0.127 0.12965 0.12131 14,675.00
May 07 2024 0.12798 0.00994 8.42% 0.12173 0.1285 0.12173 19,756.00
May 06 2024 0.11804 0.00 0.00% 0.11804 0.11804 0.11804 0.00
May 05 2024 0.11804 -0.00143 -1.20% 0.11937 0.11937 0.11778 128.00
May 04 2024 0.11947 0.00107 0.90% 0.12063 0.12136 0.11947 5,983.00
May 03 2024 0.1184 0.00059 0.50% 0.1184 0.1184 0.1184 42,229.00
May 02 2024 0.11781 0.00181 1.56% 0.11659 0.11997 0.11242 32,530.00
May 01 2024 0.116 0.00859 8.00% 0.10753 0.11666 0.10753 41,489.00
Apr 30 2024 0.10741 -0.00537 -4.76% 0.11408 0.11629 0.10357 48,642.00
Apr 29 2024 0.11278 0.00142 1.28% 0.11189 0.11421 0.1095 28,283.00
Apr 28 2024 0.11136 -0.00215 -1.89% 0.115 0.115 0.1113 3,327.00
Apr 27 2024 0.11351 -0.00549 -4.61% 0.11443 0.115 0.11131 40,846.00
Apr 26 2024 0.119 0.00086 0.73% 0.11805 0.119 0.11534 7,412.00
Apr 25 2024 0.11814 -0.00637 -5.12% 0.11739 0.11994 0.1124 18,404.00
Apr 24 2024 0.12451 0.00731 6.24% 0.11831 0.1302 0.11831 42,594.00
Apr 23 2024 0.1172 -0.00183 -1.54% 0.11903 0.12013 0.11561 10,704.00
Apr 22 2024 0.11903 0.00889 8.07% 0.11836 0.11903 0.1163 7,834.00
Apr 21 2024 0.11014 0.00 0.00% 0.11014 0.11014 0.11014 0.00
Apr 20 2024 0.11014 0.00 0.00% 0.11014 0.11014 0.11014 0.00
Apr 19 2024 0.11014 0.00 0.00% 0.11014 0.11014 0.11014 0.00
Apr 18 2024 0.11014 0.00 0.00% 0.11014 0.11014 0.11014 0.00
Apr 17 2024 0.11014 0.00183 1.69% 0.10831 0.11125 0.10418 43,872.00
Apr 16 2024 0.10831 0.00531 5.16% 0.10295 0.10831 0.09821 19,262.00
Apr 15 2024 0.103 -0.00613 -5.62% 0.1055 0.11307 0.10176 33,601.00
Apr 14 2024 0.10913 -0.0354 -24.49% 0.0994 0.110 0.095 630,472.00
Apr 13 2024 0.14453 0.00 0.00% 0.14453 0.14453 0.14453 0.00
Apr 12 2024 0.14453 0.00246 1.73% 0.14245 0.14453 0.14245 174.00
Apr 11 2024 0.14207 -0.00647 -4.36% 0.14929 0.14929 0.14094 10,196.00
Apr 10 2024 0.14854 -0.01074 -6.74% 0.14794 0.149 0.14094 101,414.00
Apr 09 2024 0.15928 0.00028 0.18% 0.1582 0.1609 0.1574 366,854.00
Apr 08 2024 0.159 0.01077 7.27% 0.14776 0.16026 0.14588 130,389.00
Apr 07 2024 0.14823 -0.00288 -1.91% 0.15201 0.15392 0.14783 267,153.00
Apr 06 2024 0.15111 0.0106 7.54% 0.14319 0.15266 0.14319 330,000.00

Your Recent History

GEMN
CHZUSD
chiliZ
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

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