CHZ Monthly Summary - May 2020
Chiliz (CHZUSDT) · View full coin page
In May 2020, Chiliz (CHZ) gained 49.28% on Binance USDT markets, moving from an open of $0.0072 to a close of $0.0107. The month's high printed at $0.0123 while the low sat at $0.0072. Traders exchanged about $42.12M in notional volume across 31 sessions (avg $1.36M/day), with realized daily volatility near 5.64%. The strongest session was May 4 (+11.54%), and the weakest was May 10 (-10.18%).
Opening Price
$0.0072
Closing Price
$0.0107
Highest Price
$0.0123
Lowest Price
$0.0072
Monthly Gain/Loss
+49.28%
Trading Volume
$42.12M
Avg Daily Volume
$1.36M
Volatility
5.64%
Market Cap
$277.77M
Best Trading Day
May 4
(+11.54%)
Worst Trading Day
May 10
(-10.18%)
Key market insights for May 2020:
Chiliz traded across 31 sessions with
181,573 total trades.
Bullish pressure outweighed selling into the month close.
Use the table, calendar, and volume chart below to inspect session-level moves.
CHZ — May 2020 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for Chiliz in May 2020.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| May 31, 2020 | -2.83% | $-0.0003 | $0.0110 | $0.0117 | $0.0106 | $0.0107 | $1.50M | 134,154,974.00 | 5,716 |
| May 30, 2020 | +1.09% | +$0.0001 | $0.0110 | $0.0114 | $0.0106 | $0.0111 | $1.16M | 105,579,828.00 | 5,275 |
| May 29, 2020 | +8.04% | +$0.0008 | $0.0101 | $0.0113 | $0.0100 | $0.0110 | $1.88M | 175,278,657.00 | 7,144 |
| May 28, 2020 | +2.47% | +$0.0002 | $0.0099 | $0.0104 | $0.0098 | $0.0101 | $935.50K | 92,989,758.00 | 3,566 |
| May 27, 2020 | -0.10% | $0.0000 | $0.0099 | $0.0103 | $0.0096 | $0.0099 | $915.64K | 92,005,787.00 | 4,406 |
| May 26, 2020 | +0.06% | +$0.0000 | $0.0099 | $0.0103 | $0.0095 | $0.0099 | $1.11M | 112,811,773.00 | 5,502 |
| May 25, 2020 | +8.91% | +$0.0008 | $0.0091 | $0.0102 | $0.0090 | $0.0099 | $1.39M | 142,699,884.00 | 6,332 |
| May 24, 2020 | -2.65% | $-0.0002 | $0.0094 | $0.0099 | $0.0090 | $0.0091 | $726.09K | 76,285,319.00 | 3,836 |
| May 23, 2020 | -0.14% | $0.0000 | $0.0095 | $0.0096 | $0.0093 | $0.0095 | $261.83K | 27,705,365.00 | 1,663 |
| May 22, 2020 | +5.50% | +$0.0005 | $0.0090 | $0.0096 | $0.0088 | $0.0095 | $408.77K | 44,155,065.00 | 2,345 |
| May 21, 2020 | -6.64% | $-0.0006 | $0.0096 | $0.0097 | $0.0087 | $0.0090 | $535.73K | 58,497,198.00 | 2,656 |
| May 20, 2020 | +0.11% | +$0.0000 | $0.0096 | $0.0099 | $0.0093 | $0.0096 | $735.74K | 75,935,849.00 | 3,259 |
| May 19, 2020 | -0.72% | $-0.0001 | $0.0096 | $0.0097 | $0.0094 | $0.0096 | $360.95K | 37,688,649.00 | 1,754 |
| May 18, 2020 | +0.00% | +$0.0000 | $0.0096 | $0.0098 | $0.0093 | $0.0096 | $670.34K | 69,819,388.00 | 3,688 |
| May 17, 2020 | -1.60% | $-0.0002 | $0.0098 | $0.0099 | $0.0096 | $0.0096 | $524.67K | 53,705,318.00 | 2,212 |
| May 16, 2020 | +4.81% | +$0.0004 | $0.0093 | $0.0099 | $0.0092 | $0.0098 | $568.88K | 59,271,665.00 | 2,816 |
| May 15, 2020 | -4.91% | $-0.0005 | $0.0098 | $0.0098 | $0.0092 | $0.0093 | $676.49K | 70,918,234.00 | 3,190 |
| May 14, 2020 | -2.68% | $-0.0003 | $0.0101 | $0.0102 | $0.0095 | $0.0098 | $1.11M | 112,756,906.00 | 4,839 |
| May 13, 2020 | +10.31% | +$0.0009 | $0.0091 | $0.0103 | $0.0091 | $0.0101 | $1.50M | 153,333,432.00 | 6,593 |
| May 12, 2020 | +5.35% | +$0.0005 | $0.0087 | $0.0094 | $0.0086 | $0.0091 | $869.61K | 96,433,014.00 | 4,214 |
| May 11, 2020 | +3.50% | +$0.0003 | $0.0083 | $0.0092 | $0.0080 | $0.0086 | $1.28M | 146,904,771.00 | 7,104 |
| May 10, 2020 | -10.18% | $-0.0009 | $0.0093 | $0.0093 | $0.0077 | $0.0083 | $1.30M | 157,158,746.00 | 6,653 |
| May 09, 2020 | -6.39% | $-0.0006 | $0.0099 | $0.0100 | $0.0093 | $0.0093 | $1.19M | 122,866,717.00 | 4,721 |
| May 08, 2020 | +0.06% | +$0.0000 | $0.0099 | $0.0107 | $0.0098 | $0.0099 | $1.73M | 171,185,556.00 | 6,901 |
| May 07, 2020 | -5.04% | $-0.0005 | $0.0104 | $0.0123 | $0.0094 | $0.0099 | $7.81M | 739,056,399.00 | 26,449 |
| May 06, 2020 | +10.81% | +$0.0010 | $0.0094 | $0.0113 | $0.0094 | $0.0104 | $5.18M | 489,689,581.00 | 19,841 |
| May 05, 2020 | +10.30% | +$0.0009 | $0.0085 | $0.0097 | $0.0081 | $0.0094 | $2.55M | 279,495,332.00 | 11,372 |
| May 04, 2020 | +11.54% | +$0.0009 | $0.0076 | $0.0086 | $0.0074 | $0.0085 | $1.65M | 204,884,668.00 | 7,578 |
| May 03, 2020 | -3.38% | $-0.0003 | $0.0079 | $0.0081 | $0.0075 | $0.0076 | $514.64K | 66,184,845.00 | 3,043 |
| May 02, 2020 | +5.58% | +$0.0004 | $0.0075 | $0.0079 | $0.0073 | $0.0079 | $748.85K | 96,976,764.00 | 4,422 |
| May 01, 2020 | +4.38% | +$0.0003 | $0.0072 | $0.0077 | $0.0072 | $0.0075 | $326.70K | 43,786,081.00 | 2,483 |
CHZ — May 2020 day-wise summary (calendar)
Scan bullish and bearish sessions for Chiliz across May 2020.
Sun
Mon
Tue
Wed
Thu
Fri
Sat
1
+4.38%
$0.0075
2
+5.58%
$0.0079
3
-3.38%
$0.0076
4
+11.54%
$0.0085
5
+10.30%
$0.0094
6
+10.81%
$0.0104
7
-5.04%
$0.0099
8
+0.06%
$0.0099
9
-6.39%
$0.0093
10
-10.18%
$0.0083
11
+3.50%
$0.0086
12
+5.35%
$0.0091
13
+10.31%
$0.0101
14
-2.68%
$0.0098
15
-4.91%
$0.0093
16
+4.81%
$0.0098
17
-1.60%
$0.0096
18
+0.00%
$0.0096
19
-0.72%
$0.0096
20
+0.11%
$0.0096
21
-6.64%
$0.0090
22
+5.50%
$0.0095
23
-0.14%
$0.0095
24
-2.65%
$0.0091
25
+8.91%
$0.0099
26
+0.06%
$0.0099
27
-0.10%
$0.0099
28
+2.47%
$0.0101
29
+8.04%
$0.0110
30
+1.09%
$0.0111
31
-2.83%
$0.0107
CHZ — May 2020 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for Chiliz in May 2020.
Monthly Summaries for CHZ
Explore other months of Chiliz price history by year.
Explore summaries for May 2020
Compare how other coins performed in the same month.
Keep researching CHZ
Switch to a shorter timeframe or size a position using the numbers above.