Crypto exchange Gemini

Market Chiliz (CHZ) / USD

Identifier on Gemini: chzgusd
Price
Date Price Volume Open Low High Close
2025-05-25 0.0423 USD 8,246.7607 CHZ 0.0440 USD 0.0423 USD 0.0428 USD 0.0423 USD
2025-05-24 0.0440 USD 1,189.3980 CHZ 0.0438 USD 0.0438 USD 0.0438 USD 0.0440 USD
2025-05-23 0.0448 USD 26,152.7705 CHZ 0.0467 USD 0.0444 USD 0.0444 USD 0.0448 USD
2025-05-22 0.0467 USD 8,319.9674 CHZ 0.0457 USD 0.0457 USD 0.0457 USD 0.0467 USD
2025-05-21 0.0457 USD 33,142.4784 CHZ 0.0436 USD 0.0436 USD 0.0436 USD 0.0447 USD
2025-05-20 0.0436 USD 7,322.4427 CHZ 0.0434 USD 0.0428 USD 0.0428 USD 0.0436 USD
2025-05-19 0.0434 USD 43,612.3778 CHZ 0.0437 USD 0.0420 USD 0.0426 USD 0.0434 USD
2025-05-18 0.0437 USD 3,667.5707 CHZ 0.0426 USD 0.0426 USD 0.0426 USD 0.0437 USD
2025-05-17 0.0426 USD 14,735.2494 CHZ 0.0446 USD 0.0426 USD 0.0426 USD 0.0426 USD
2025-05-16 0.0446 USD 2,318.9616 CHZ 0.0447 USD 0.0446 USD 0.0446 USD 0.0446 USD
2025-05-15 0.0447 USD 46,414.6762 CHZ 0.0480 USD 0.0444 USD 0.0448 USD 0.0447 USD
2025-05-14 0.0480 USD 32,193.0347 CHZ 0.0499 USD 0.0473 USD 0.0480 USD 0.0480 USD
2025-05-13 0.0499 USD 64,270.1671 CHZ 0.0487 USD 0.0460 USD 0.0460 USD 0.0499 USD
2025-05-12 0.0482 USD 68,967.2340 CHZ 0.0478 USD 0.0467 USD 0.0474 USD 0.0481 USD
2025-05-11 0.0478 USD 55,988.0616 CHZ 0.0495 USD 0.0472 USD 0.0472 USD 0.0478 USD
2025-05-10 0.0477 USD 62,775.4585 CHZ 0.0462 USD 0.0460 USD 0.0460 USD 0.0477 USD
2025-05-09 0.0455 USD 106,576.9173 CHZ 0.0440 USD 0.0440 USD 0.0440 USD 0.0455 USD
2025-05-08 0.0442 USD 5,146.5514 CHZ 0.0393 USD 0.0393 USD 0.0396 USD 0.0442 USD
2025-05-07 0.0393 USD 66,219.7438 CHZ 0.0382 USD 0.0382 USD 0.0382 USD 0.0393 USD
2025-05-06 0.0382 USD 51,040.2770 CHZ 0.0394 USD 0.0375 USD 0.0382 USD 0.0382 USD
2025-05-05 0.0394 USD 17,665.3653 CHZ 0.0391 USD 0.0388 USD 0.0388 USD 0.0394 USD
2025-05-04 0.0391 USD 16,538.2085 CHZ 0.0411 USD 0.0389 USD 0.0389 USD 0.0391 USD
2025-05-03 0.0411 USD 38,268.9431 CHZ 0.0422 USD 0.0411 USD 0.0411 USD 0.0411 USD
2025-05-02 0.0422 USD 23,653.8005 CHZ 0.0423 USD 0.0422 USD 0.0422 USD 0.0422 USD
2025-05-01 0.0423 USD 689.8707 CHZ 0.0411 USD 0.0411 USD 0.0411 USD 0.0423 USD
2025-04-30 0.0411 USD 42,427.5213 CHZ 0.0409 USD 0.0403 USD 0.0406 USD 0.0411 USD
2025-04-29 0.0415 USD 5,069.9889 CHZ 0.0422 USD 0.0415 USD 0.0419 USD 0.0415 USD
2025-04-28 0.0422 USD 4,338.5915 CHZ 0.0414 USD 0.0404 USD 0.0404 USD 0.0422 USD
2025-04-27 0.0414 USD 3,415.7407 CHZ 0.0426 USD 0.0410 USD 0.0410 USD 0.0414 USD
2025-04-26 0.0426 USD 1,096.3875 CHZ 0.0422 USD 0.0418 USD 0.0421 USD 0.0426 USD
2025-04-25 0.0420 USD 24,404.6563 CHZ 0.0415 USD 0.0412 USD 0.0413 USD 0.0420 USD
2025-04-24 0.0409 USD 22,460.7011 CHZ 0.0408 USD 0.0406 USD 0.0406 USD 0.0409 USD
2025-04-23 0.0408 USD 26,992.3972 CHZ 0.0403 USD 0.0397 USD 0.0401 USD 0.0408 USD
2025-04-22 0.0397 USD 62,271.7142 CHZ 0.0374 USD 0.0370 USD 0.0370 USD 0.0397 USD
2025-04-21 0.0374 USD 59,404.1047 CHZ 0.0376 USD 0.0373 USD 0.0374 USD 0.0374 USD
2025-04-20 0.0376 USD 5,103.7644 CHZ 0.0378 USD 0.0371 USD 0.0371 USD 0.0376 USD
2025-04-19 0.0378 USD 2,821.8214 CHZ 0.0365 USD 0.0365 USD 0.0365 USD 0.0378 USD
2025-04-18 0.0365 USD 10,363.8974 CHZ 0.0354 USD 0.0354 USD 0.0354 USD 0.0366 USD
2025-04-17 0.0354 USD 9,571.7846 CHZ 0.0348 USD 0.0348 USD 0.0354 USD 0.0354 USD
2025-04-16 0.0348 USD 4,407.2025 CHZ 0.0361 USD 0.0348 USD 0.0348 USD 0.0348 USD
2025-04-15 0.0361 USD 130,744.7577 CHZ 0.0378 USD 0.0360 USD 0.0360 USD 0.0361 USD
2025-04-14 0.0378 USD 29,207.7452 CHZ 0.0370 USD 0.0370 USD 0.0370 USD 0.0378 USD
2025-04-13 0.0370 USD 32,697.9578 CHZ 0.0399 USD 0.0370 USD 0.0370 USD 0.0370 USD
2025-04-12 0.0399 USD 16,373.9948 CHZ 0.0389 USD 0.0382 USD 0.0382 USD 0.0399 USD
2025-04-11 0.0393 USD 73,670.6105 CHZ 0.0375 USD 0.0375 USD 0.0384 USD 0.0393 USD
2025-04-10 0.0375 USD 886.6381 CHZ 0.0394 USD 0.0373 USD 0.0375 USD 0.0375 USD
2025-04-09 0.0394 USD 16,294.3828 CHZ 0.0371 USD 0.0371 USD 0.0371 USD 0.0394 USD