Crypto exchange Binance

Market Chiliz (CHZ) / BRL

Identifier on Binance: CHZBRL
Date Price Volume Open Low High Close
2022-05-18 0.6640 BRL 2,161,220.0000 CHZ 0.5960 BRL 0.5790 BRL 0.5890 BRL 0.6570 BRL
2022-05-17 0.5904 BRL 984,821.0000 CHZ 0.5830 BRL 0.5640 BRL 0.5810 BRL 0.6000 BRL
2022-05-16 0.5910 BRL 955,659.0000 CHZ 0.6410 BRL 0.5680 BRL 0.5760 BRL 0.5790 BRL
2022-05-15 0.6060 BRL 880,123.0000 CHZ 0.5950 BRL 0.5750 BRL 0.5830 BRL 0.6280 BRL
2022-05-14 0.5708 BRL 1,852,837.0000 CHZ 0.5670 BRL 0.5390 BRL 0.5570 BRL 0.5860 BRL
2022-05-13 0.5884 BRL 2,677,522.0000 CHZ 0.5020 BRL 0.4970 BRL 0.5150 BRL 0.5630 BRL
2022-05-12 0.5016 BRL 3,525,507.7900 CHZ 0.5600 BRL 0.4240 BRL 0.4700 BRL 0.5030 BRL
2022-05-11 0.6120 BRL 5,759,011.0500 CHZ 0.7330 BRL 0.4890 BRL 0.5600 BRL 0.5500 BRL
2022-05-10 0.7449 BRL 4,372,856.0000 CHZ 0.7000 BRL 0.6720 BRL 0.7160 BRL 0.7330 BRL
2022-05-09 0.7496 BRL 2,609,487.0000 CHZ 0.8350 BRL 0.6910 BRL 0.7180 BRL 0.7160 BRL
2022-05-08 0.8375 BRL 905,885.0000 CHZ 0.8620 BRL 0.8170 BRL 0.8320 BRL 0.8310 BRL
2022-05-07 0.8698 BRL 757,895.0000 CHZ 0.8850 BRL 0.8360 BRL 0.8630 BRL 0.8610 BRL
2022-05-06 0.8771 BRL 972,559.0000 CHZ 0.8870 BRL 0.8560 BRL 0.8750 BRL 0.8840 BRL
2022-05-05 0.9121 BRL 1,655,112.0000 CHZ 0.9670 BRL 0.8610 BRL 0.8900 BRL 0.8930 BRL
2022-05-04 0.9396 BRL 1,736,382.0000 CHZ 0.8860 BRL 0.8860 BRL 0.8930 BRL 0.9700 BRL
2022-05-03 0.9185 BRL 924,707.0000 CHZ 0.9080 BRL 0.8770 BRL 0.8840 BRL 0.8830 BRL
2022-05-02 0.9026 BRL 2,378,080.0000 CHZ 0.9110 BRL 0.8760 BRL 0.8880 BRL 0.9130 BRL
2022-05-01 0.8902 BRL 1,400,903.0000 CHZ 0.8590 BRL 0.8440 BRL 0.8640 BRL 0.9080 BRL
2022-04-30 0.9174 BRL 1,419,276.0000 CHZ 0.9510 BRL 0.8400 BRL 0.9020 BRL 0.8590 BRL
2022-04-29 0.9704 BRL 1,702,084.0000 CHZ 1.0050 BRL 0.9270 BRL 0.9460 BRL 0.9500 BRL
2022-04-28 1.0178 BRL 2,126,943.0000 CHZ 1.0430 BRL 0.9960 BRL 1.0050 BRL 1.0040 BRL
2022-04-27 1.0123 BRL 2,275,622.0000 CHZ 0.9880 BRL 0.9800 BRL 0.9910 BRL 1.0250 BRL
2022-04-26 1.0094 BRL 3,160,039.0000 CHZ 1.0410 BRL 0.9300 BRL 0.9990 BRL 0.9810 BRL
2022-04-25 0.9851 BRL 3,023,413.0000 CHZ 1.0250 BRL 0.9350 BRL 0.9520 BRL 1.0360 BRL
2022-04-24 1.0327 BRL 742,547.0000 CHZ 1.0460 BRL 1.0070 BRL 1.0180 BRL 1.0270 BRL
2022-04-23 1.0580 BRL 354,890.0000 CHZ 1.0650 BRL 1.0440 BRL 1.0550 BRL 1.0560 BRL
2022-04-22 1.0463 BRL 1,140,861.0000 CHZ 1.0180 BRL 1.0140 BRL 1.0330 BRL 1.0620 BRL
2022-04-21 1.0576 BRL 1,121,790.0000 CHZ 1.0530 BRL 1.0020 BRL 1.0180 BRL 1.0180 BRL
2022-04-20 1.0786 BRL 6,930,768.0000 CHZ 1.0790 BRL 1.0270 BRL 1.0430 BRL 1.0500 BRL
2022-04-19 1.0832 BRL 1,699,255.0000 CHZ 1.0770 BRL 1.0540 BRL 1.0610 BRL 1.0810 BRL
2022-04-18 1.0432 BRL 1,369,844.0000 CHZ 1.0520 BRL 1.0040 BRL 1.0160 BRL 1.0690 BRL
2022-04-17 1.1119 BRL 1,006,218.0000 CHZ 1.1130 BRL 1.0540 BRL 1.0950 BRL 1.0580 BRL
2022-04-16 1.1145 BRL 657,416.0000 CHZ 1.1330 BRL 1.0900 BRL 1.1040 BRL 1.1150 BRL
2022-04-15 1.1298 BRL 614,259.0000 CHZ 1.1210 BRL 1.1060 BRL 1.1270 BRL 1.1270 BRL
2022-04-14 1.1676 BRL 1,979,793.0000 CHZ 1.1400 BRL 1.1000 BRL 1.1160 BRL 1.1250 BRL
2022-04-13 1.1362 BRL 4,370,905.0000 CHZ 1.0710 BRL 1.0490 BRL 1.0590 BRL 1.1490 BRL
2022-04-12 1.0638 BRL 1,828,418.0000 CHZ 1.0350 BRL 1.0200 BRL 1.0400 BRL 1.0740 BRL
2022-04-11 1.1005 BRL 3,010,899.0000 CHZ 1.1180 BRL 1.0190 BRL 1.0410 BRL 1.0300 BRL
2022-04-10 1.1458 BRL 1,859,827.0000 CHZ 1.1650 BRL 1.1140 BRL 1.1240 BRL 1.1240 BRL
2022-04-09 1.1434 BRL 1,039,563.0000 CHZ 1.0910 BRL 1.0910 BRL 1.1150 BRL 1.1510 BRL
2022-04-08 1.1343 BRL 848,993.0000 CHZ 1.1520 BRL 1.0890 BRL 1.1000 BRL 1.0920 BRL
2022-04-07 1.1254 BRL 3,026,485.0000 CHZ 1.0800 BRL 1.0640 BRL 1.0940 BRL 1.1570 BRL
2022-04-06 1.1399 BRL 2,822,879.0000 CHZ 1.2140 BRL 1.0850 BRL 1.1160 BRL 1.1040 BRL
2022-04-05 1.2534 BRL 1,324,931.0000 CHZ 1.2580 BRL 1.2170 BRL 1.2350 BRL 1.2180 BRL
2022-04-04 1.2677 BRL 1,800,014.0000 CHZ 1.3330 BRL 1.1900 BRL 1.2180 BRL 1.2560 BRL
2022-04-03 1.3273 BRL 844,662.0000 CHZ 1.3110 BRL 1.2840 BRL 1.3160 BRL 1.3350 BRL
2022-04-02 1.3451 BRL 1,674,397.0000 CHZ 1.3190 BRL 1.2930 BRL 1.3200 BRL 1.3290 BRL
2022-04-01 1.3272 BRL 1,970,249.0000 CHZ 1.3570 BRL 1.2670 BRL 1.2930 BRL 1.3190 BRL
2022-03-31 1.4226 BRL 3,807,232.0000 CHZ 1.4520 BRL 1.3290 BRL 1.3640 BRL 1.3590 BRL
2022-03-30 1.4900 BRL 6,025,818.0000 CHZ 1.4130 BRL 1.4030 BRL 1.4540 BRL 1.4460 BRL