What historical data is shown for CHZ?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Chiliz (CHZ) Historical Data
ETH
Layer-1
Chiliz Historical Price Information — Daily CHZ Open, High, Low, Close & Volume
$0.01349
-4.46% 1D
Recently Viewed
1H+0.75%
1D-4.46%
1W-5.73%
1M+10.94%
Chiliz (CHZ) has 90 days of daily open, high, low and close on file. Over that window CHZ ranged $0.01191 to $0.02176, closed at $0.01346 and is down 37.8% across the window.
Chiliz — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.02176
Window low
$0.01191
First → last
-37.77%
Latest close
$0.01346
vs live
+0.22%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
CHZ Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.01363 | $0.01377 | $0.01332 | $0.01346 | -1.25% | $68,380 | $141.67M |
| Sep 15, 2026 | $0.01454 | $0.01462 | $0.01347 | $0.01363 | -6.26% | $88,295 | $143.46M |
| Sep 14, 2026 | $0.01485 | $0.01516 | $0.01449 | $0.01454 | -2.09% | $81,597 | $153.04M |
| Sep 13, 2026 | $0.01433 | $0.01539 | $0.01427 | $0.01485 | +3.63% | $154,037 | $156.30M |
| Sep 12, 2026 | $0.01397 | $0.01543 | $0.01394 | $0.01433 | +2.58% | $262,102 | $150.83M |
| Sep 11, 2026 | $0.01358 | $0.01412 | $0.01338 | $0.01397 | +2.87% | $82,540 | $147.04M |
| Sep 10, 2026 | $0.01429 | $0.01436 | $0.01334 | $0.01358 | -4.97% | $91,712 | $142.94M |
| Sep 9, 2026 | $0.01422 | $0.01448 | $0.01376 | $0.01429 | +0.49% | $74,195 | $150.41M |
| Sep 8, 2026 | $0.01417 | $0.01443 | $0.01382 | $0.01422 | +0.35% | $85,229 | $149.67M |
| Sep 7, 2026 | $0.01406 | $0.01446 | $0.01377 | $0.01417 | +0.78% | $82,140 | $149.15M |
| Sep 6, 2026 | $0.01382 | $0.01417 | $0.01372 | $0.01406 | +1.74% | $85,750 | $147.99M |
| Sep 5, 2026 | $0.01338 | $0.01394 | $0.01334 | $0.01382 | +3.29% | $59,143 | $145.46M |
| Sep 4, 2026 | $0.01378 | $0.01386 | $0.01316 | $0.01338 | -2.90% | $78,277 | $140.83M |
| Sep 3, 2026 | $0.01338 | $0.01394 | $0.0133 | $0.01378 | +2.99% | $64,227 | $145.04M |
| Sep 2, 2026 | $0.01338 | $0.01366 | $0.01303 | $0.01338 | +0.00% | $75,469 | $140.83M |
| Sep 1, 2026 | $0.01322 | $0.01363 | $0.01316 | $0.01338 | +1.21% | $63,567 | $140.83M |
| Aug 31, 2026 | $0.01325 | $0.01353 | $0.01315 | $0.01322 | -0.23% | $86,561 | $139.15M |
| Aug 30, 2026 | $0.01379 | $0.0140 | $0.01299 | $0.01325 | -3.92% | $62,434 | $139.46M |
| Aug 29, 2026 | $0.01367 | $0.01394 | $0.01356 | $0.01379 | +0.88% | $71,989 | $145.15M |
| Aug 28, 2026 | $0.01439 | $0.01456 | $0.01337 | $0.01367 | -5.00% | $76,086 | $143.88M |
| Aug 27, 2026 | $0.01437 | $0.01461 | $0.0139 | $0.01439 | +0.14% | $77,180 | $151.46M |
| Aug 26, 2026 | $0.01398 | $0.01438 | $0.01356 | $0.01437 | +2.79% | $63,245 | $151.25M |
| Aug 25, 2026 | $0.0144 | $0.01475 | $0.01373 | $0.01398 | -2.92% | $75,989 | $147.15M |
| Aug 24, 2026 | $0.01479 | $0.01482 | $0.01424 | $0.0144 | -2.64% | $76,426 | $151.57M |
| Aug 23, 2026 | $0.01432 | $0.01497 | $0.01346 | $0.01479 | +3.28% | $131,517 | $155.67M |
| Aug 22, 2026 | $0.01437 | $0.01577 | $0.01386 | $0.01432 | -0.35% | $175,424 | $150.73M |
| Aug 21, 2026 | $0.01317 | $0.01454 | $0.01312 | $0.01437 | +9.11% | $163,699 | $151.25M |
| Aug 20, 2026 | $0.01272 | $0.01323 | $0.01266 | $0.01317 | +3.54% | $142,000 | $138.62M |
| Aug 19, 2026 | $0.01191 | $0.01304 | $0.01178 | $0.01272 | +6.80% | $126,364 | $133.88M |
| Aug 18, 2026 | $0.01218 | $0.0122 | $0.01168 | $0.01191 | -2.22% | $107,316 | $125.36M |
| Aug 17, 2026 | $0.01219 | $0.01238 | $0.01206 | $0.01218 | -0.08% | $86,787 | $128.20M |
| Aug 16, 2026 | $0.01248 | $0.01257 | $0.01214 | $0.01219 | -2.32% | $119,936 | $128.31M |
| Aug 15, 2026 | $0.01255 | $0.01269 | $0.01247 | $0.01248 | -0.56% | $61,907 | $131.36M |
| Aug 14, 2026 | $0.01244 | $0.01257 | $0.01206 | $0.01255 | +0.88% | $160,143 | $132.10M |
| Aug 13, 2026 | $0.01234 | $0.01269 | $0.01233 | $0.01244 | +0.81% | $74,073 | $130.94M |
| Aug 12, 2026 | $0.0127 | $0.01284 | $0.01219 | $0.01234 | -2.83% | $109,676 | $129.88M |
| Aug 11, 2026 | $0.01299 | $0.01307 | $0.01256 | $0.0127 | -2.23% | $138,630 | $133.67M |
| Aug 10, 2026 | $0.0131 | $0.01338 | $0.01294 | $0.01299 | -0.84% | $93,040 | $136.73M |
| Aug 9, 2026 | $0.01352 | $0.01365 | $0.01309 | $0.0131 | -3.11% | $60,557 | $137.88M |
| Aug 8, 2026 | $0.01288 | $0.01408 | $0.01285 | $0.01352 | +4.97% | $407,877 | $142.30M |
| Aug 7, 2026 | $0.01282 | $0.01299 | $0.01269 | $0.01288 | +0.47% | $123,085 | $135.57M |
| Aug 6, 2026 | $0.01282 | $0.01317 | $0.01266 | $0.01282 | +0.00% | $206,103 | $134.94M |
| Aug 5, 2026 | $0.01282 | $0.01289 | $0.01265 | $0.01282 | +0.00% | $122,781 | $134.94M |
| Aug 4, 2026 | $0.01282 | $0.01315 | $0.01266 | $0.01282 | +0.00% | $160,292 | $134.94M |
| Aug 3, 2026 | $0.01286 | $0.01306 | $0.01258 | $0.01282 | -0.31% | $110,376 | $134.94M |
| Aug 2, 2026 | $0.01261 | $0.0130 | $0.0126 | $0.01286 | +1.98% | $85,059 | $135.36M |
| Aug 1, 2026 | $0.01293 | $0.01309 | $0.01254 | $0.01261 | -2.47% | $131,061 | $132.73M |
| Jul 31, 2026 | $0.01284 | $0.01307 | $0.01253 | $0.01293 | +0.70% | $110,759 | $136.09M |
| Jul 30, 2026 | $0.01299 | $0.01311 | $0.01272 | $0.01284 | -1.15% | $105,358 | $135.15M |
| Jul 29, 2026 | $0.0136 | $0.01368 | $0.01287 | $0.01299 | -4.49% | $135,736 | $136.73M |
| Jul 28, 2026 | $0.01314 | $0.01372 | $0.01302 | $0.0136 | +3.50% | $182,111 | $143.15M |
| Jul 27, 2026 | $0.01423 | $0.01428 | $0.01293 | $0.01314 | -7.66% | $214,252 | $138.31M |
| Jul 26, 2026 | $0.01427 | $0.01434 | $0.01399 | $0.01423 | -0.28% | $104,065 | $149.78M |
| Jul 25, 2026 | $0.01413 | $0.0144 | $0.01391 | $0.01427 | +0.99% | $92,257 | $150.20M |
| Jul 24, 2026 | $0.01453 | $0.01473 | $0.01408 | $0.01413 | -2.75% | $134,747 | $148.73M |
| Jul 23, 2026 | $0.01493 | $0.01496 | $0.01434 | $0.01453 | -2.68% | $144,756 | $152.94M |
| Jul 22, 2026 | $0.01522 | $0.01528 | $0.01482 | $0.01493 | -1.91% | $155,248 | $157.15M |
| Jul 21, 2026 | $0.0151 | $0.01533 | $0.01505 | $0.01522 | +0.79% | $172,129 | $160.20M |
| Jul 20, 2026 | $0.01485 | $0.0158 | $0.01433 | $0.0151 | +1.68% | $237,933 | $158.94M |
| Jul 19, 2026 | $0.01573 | $0.01579 | $0.01461 | $0.01485 | -5.59% | $233,433 | $156.30M |
| Jul 18, 2026 | $0.0160 | $0.01605 | $0.0156 | $0.01573 | -1.69% | $161,578 | $165.57M |
| Jul 17, 2026 | $0.0167 | $0.01684 | $0.01585 | $0.0160 | -4.19% | $225,724 | $168.41M |
| Jul 16, 2026 | $0.01675 | $0.01707 | $0.0165 | $0.0167 | -0.30% | $191,842 | $175.78M |
| Jul 15, 2026 | $0.01676 | $0.01693 | $0.01658 | $0.01675 | -0.06% | $167,259 | $176.30M |
| Jul 14, 2026 | $0.01641 | $0.01706 | $0.01633 | $0.01676 | +2.13% | $179,114 | $176.41M |
| Jul 13, 2026 | $0.01692 | $0.01715 | $0.01608 | $0.01641 | -3.01% | $187,550 | $172.72M |
| Jul 12, 2026 | $0.01718 | $0.01736 | $0.01684 | $0.01692 | -1.51% | $119,733 | $178.09M |
| Jul 11, 2026 | $0.01705 | $0.01803 | $0.0170 | $0.01718 | +0.76% | $290,911 | $180.83M |
| Jul 10, 2026 | $0.01688 | $0.01718 | $0.01664 | $0.01705 | +1.01% | $219,032 | $179.46M |
| Jul 9, 2026 | $0.01707 | $0.0174 | $0.0168 | $0.01688 | -1.11% | $190,659 | $177.67M |
| Jul 8, 2026 | $0.01725 | $0.01748 | $0.0163 | $0.01707 | -1.04% | $324,790 | $179.67M |
| Jul 7, 2026 | $0.01809 | $0.01836 | $0.0170 | $0.01725 | -4.64% | $216,314 | $181.57M |
| Jul 6, 2026 | $0.01853 | $0.01862 | $0.0175 | $0.01809 | -2.37% | $241,853 | $190.41M |
| Jul 5, 2026 | $0.01843 | $0.01867 | $0.01809 | $0.01853 | +0.54% | $142,871 | $195.04M |
| Jul 4, 2026 | $0.0186 | $0.01896 | $0.0181 | $0.01843 | -0.91% | $216,242 | $193.99M |
| Jul 3, 2026 | $0.01795 | $0.01882 | $0.01795 | $0.0186 | +3.62% | $205,763 | $195.77M |
| Jul 2, 2026 | $0.01776 | $0.01839 | $0.0177 | $0.01795 | +1.07% | $254,326 | $188.93M |
| Jul 1, 2026 | $0.01785 | $0.01818 | $0.01724 | $0.01776 | -0.50% | $206,535 | $186.93M |
| Jun 30, 2026 | $0.01912 | $0.01948 | $0.01768 | $0.01785 | -6.64% | $125,776 | $187.88M |
| Jun 29, 2026 | $0.01747 | $0.01924 | $0.01714 | $0.01912 | +9.44% | $96,971 | $201.25M |
| Jun 28, 2026 | $0.01764 | $0.01797 | $0.01713 | $0.01747 | -0.96% | $267,063 | $183.88M |
| Jun 27, 2026 | $0.01798 | $0.01838 | $0.01747 | $0.01764 | -1.89% | $175,542 | $185.67M |
| Jun 26, 2026 | $0.01796 | $0.01844 | $0.01717 | $0.01798 | +0.11% | $399,718 | $189.25M |
| Jun 25, 2026 | $0.01906 | $0.01916 | $0.01692 | $0.01796 | -5.77% | $290,131 | $189.04M |
| Jun 24, 2026 | $0.01954 | $0.02031 | $0.01829 | $0.01906 | -2.46% | $377,123 | $200.62M |
| Jun 23, 2026 | $0.01998 | $0.02023 | $0.0185 | $0.01954 | -2.20% | $276,321 | $205.67M |
| Jun 22, 2026 | $0.02069 | $0.02135 | $0.01979 | $0.01998 | -3.43% | $328,833 | $210.30M |
| Jun 21, 2026 | $0.02176 | $0.02194 | $0.02058 | $0.02069 | -4.92% | $197,893 | $217.77M |
| Jun 20, 2026 | $0.02163 | $0.02214 | $0.02123 | $0.02176 | +0.60% | $203,329 | $229.04M |
| Jun 19, 2026 | $0.02228 | $0.02253 | $0.02073 | $0.02163 | — | $287,141 | $227.67M |
Chiliz Historical Data FAQ
Window highs, lows, best/worst days and volume for ChilizWhat is the all-time high for CHZ?
Chiliz's record price is about $0.878633. It currently trades at $0.01349, roughly 98.5% below that peak. The all-time low on record is $0.00410887. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the CHZ market cap?
Chiliz has a market capitalisation of about $142.31M, on roughly $18.62M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did CHZ change over this window?
Across 90 daily candles, close-to-close moved down 37.77%.
What were CHZ's high and low in this window?
In this sample, the highest trade print is about $0.02253 (Jun 19, 2026) and the lowest about $0.01168 (Aug 18, 2026).
What were CHZ's best and worst days in this window?
Best close-to-close day was about +9.44% (Jun 29, 2026); worst was -7.66% (Jul 27, 2026).