CHZ Monthly Summary - November 2021
Chiliz (CHZUSDT) · View full coin page
In November 2021, Chiliz (CHZ) gained 5.18% on Binance USDT markets, moving from an open of $0.4169 to a close of $0.4385. The month's high printed at $0.5960 while the low sat at $0.3910. Traders exchanged about $5.82B in notional volume across 30 sessions (avg $193.98M/day), with realized daily volatility near 6.45%. The strongest session was Nov 24 (+12.28%), and the weakest was Nov 18 (-13.38%).
Opening Price
$0.4169
Closing Price
$0.4385
Highest Price
$0.5960
Lowest Price
$0.3910
Monthly Gain/Loss
+5.18%
Trading Volume
$5.82B
Avg Daily Volume
$193.98M
Volatility
6.45%
Market Cap
$277.77M
Best Trading Day
Nov 24
(+12.28%)
Worst Trading Day
Nov 18
(-13.38%)
Key market insights for November 2021:
Chiliz traded across 30 sessions with
10,471,395 total trades.
Bullish pressure outweighed selling into the month close.
Use the table, calendar, and volume chart below to inspect session-level moves.
CHZ — November 2021 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for Chiliz in November 2021.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| Nov 30, 2021 | -4.51% | $-0.0207 | $0.4592 | $0.4632 | $0.4352 | $0.4385 | $80.36M | 178,973,683.00 | 159,445 |
| Nov 29, 2021 | +3.38% | +$0.0150 | $0.4444 | $0.4755 | $0.4310 | $0.4594 | $111.75M | 243,936,675.00 | 242,188 |
| Nov 28, 2021 | -0.40% | $-0.0018 | $0.4464 | $0.4465 | $0.3910 | $0.4446 | $86.27M | 202,956,950.00 | 171,582 |
| Nov 27, 2021 | +0.38% | +$0.0017 | $0.4446 | $0.4668 | $0.4319 | $0.4463 | $65.91M | 146,191,817.00 | 141,191 |
| Nov 26, 2021 | -11.64% | $-0.0586 | $0.5034 | $0.5057 | $0.4220 | $0.4448 | $150.51M | 334,244,921.00 | 311,628 |
| Nov 25, 2021 | +3.07% | +$0.0150 | $0.4884 | $0.5298 | $0.4696 | $0.5034 | $253.72M | 505,218,761.00 | 542,098 |
| Nov 24, 2021 | +12.28% | +$0.0534 | $0.4348 | $0.4904 | $0.4198 | $0.4882 | $185.42M | 409,363,003.00 | 374,704 |
| Nov 23, 2021 | +0.28% | +$0.0012 | $0.4337 | $0.4543 | $0.4212 | $0.4349 | $94.53M | 218,004,840.00 | 197,813 |
| Nov 22, 2021 | -1.90% | $-0.0084 | $0.4420 | $0.4479 | $0.4185 | $0.4336 | $74.57M | 171,909,177.00 | 153,358 |
| Nov 21, 2021 | -5.94% | $-0.0279 | $0.4697 | $0.4705 | $0.4407 | $0.4418 | $69.47M | 153,190,213.00 | 142,047 |
| Nov 20, 2021 | +1.60% | +$0.0074 | $0.4622 | $0.4857 | $0.4486 | $0.4696 | $93.17M | 199,659,718.00 | 170,247 |
| Nov 19, 2021 | +7.47% | +$0.0321 | $0.4300 | $0.4750 | $0.4215 | $0.4621 | $93.22M | 206,598,140.00 | 182,646 |
| Nov 18, 2021 | -13.38% | $-0.0664 | $0.4962 | $0.4975 | $0.4138 | $0.4298 | $167.29M | 368,887,407.00 | 277,939 |
| Nov 17, 2021 | +1.39% | +$0.0068 | $0.4894 | $0.5158 | $0.4700 | $0.4962 | $124.00M | 252,264,700.00 | 221,959 |
| Nov 16, 2021 | -8.65% | $-0.0463 | $0.5354 | $0.5354 | $0.4486 | $0.4891 | $258.50M | 525,158,579.00 | 433,968 |
| Nov 15, 2021 | -3.15% | $-0.0174 | $0.5526 | $0.5860 | $0.5280 | $0.5352 | $187.91M | 336,003,398.00 | 308,165 |
| Nov 14, 2021 | +2.94% | +$0.0158 | $0.5368 | $0.5610 | $0.5229 | $0.5526 | $156.16M | 288,930,408.00 | 247,175 |
| Nov 13, 2021 | -5.06% | $-0.0286 | $0.5655 | $0.5960 | $0.5262 | $0.5369 | $330.55M | 590,768,243.00 | 538,933 |
| Nov 12, 2021 | +10.22% | +$0.0524 | $0.5127 | $0.5730 | $0.4896 | $0.5651 | $374.60M | 714,222,287.00 | 598,182 |
| Nov 11, 2021 | +7.17% | +$0.0343 | $0.4784 | $0.5247 | $0.4616 | $0.5127 | $234.61M | 471,609,885.00 | 402,092 |
| Nov 10, 2021 | +1.53% | +$0.0072 | $0.4712 | $0.5514 | $0.4332 | $0.4784 | $472.92M | 942,689,062.00 | 825,046 |
| Nov 09, 2021 | -1.79% | $-0.0086 | $0.4796 | $0.4900 | $0.4632 | $0.4710 | $98.69M | 207,406,793.00 | 180,526 |
| Nov 08, 2021 | -2.02% | $-0.0099 | $0.4895 | $0.4913 | $0.4608 | $0.4796 | $115.49M | 244,164,172.00 | 210,755 |
| Nov 07, 2021 | -3.30% | $-0.0167 | $0.5061 | $0.5283 | $0.4752 | $0.4894 | $172.06M | 349,950,801.00 | 317,378 |
| Nov 06, 2021 | +10.12% | +$0.0465 | $0.4596 | $0.5400 | $0.4402 | $0.5061 | $362.49M | 736,240,211.00 | 656,634 |
| Nov 05, 2021 | +4.93% | +$0.0216 | $0.4383 | $0.4835 | $0.4383 | $0.4599 | $195.15M | 424,269,296.00 | 365,246 |
| Nov 04, 2021 | -3.65% | $-0.0166 | $0.4547 | $0.4905 | $0.4212 | $0.4381 | $212.08M | 469,280,529.00 | 382,764 |
| Nov 03, 2021 | -8.40% | $-0.0417 | $0.4965 | $0.5078 | $0.4358 | $0.4548 | $204.04M | 440,620,782.00 | 370,458 |
| Nov 02, 2021 | +9.99% | +$0.0451 | $0.4513 | $0.5247 | $0.4448 | $0.4964 | $391.74M | 801,545,457.00 | 638,185 |
| Nov 01, 2021 | +8.30% | +$0.0346 | $0.4169 | $0.4978 | $0.4074 | $0.4515 | $402.09M | 902,077,375.00 | 707,043 |
CHZ — November 2021 day-wise summary (calendar)
Scan bullish and bearish sessions for Chiliz across November 2021.
Sun
Mon
Tue
Wed
Thu
Fri
Sat
1
+8.30%
$0.4515
2
+9.99%
$0.4964
3
-8.40%
$0.4548
4
-3.65%
$0.4381
5
+4.93%
$0.4599
6
+10.12%
$0.5061
7
-3.30%
$0.4894
8
-2.02%
$0.4796
9
-1.79%
$0.4710
10
+1.53%
$0.4784
11
+7.17%
$0.5127
12
+10.22%
$0.5651
13
-5.06%
$0.5369
14
+2.94%
$0.5526
15
-3.15%
$0.5352
16
-8.65%
$0.4891
17
+1.39%
$0.4962
18
-13.38%
$0.4298
19
+7.47%
$0.4621
20
+1.60%
$0.4696
21
-5.94%
$0.4418
22
-1.90%
$0.4336
23
+0.28%
$0.4349
24
+12.28%
$0.4882
25
+3.07%
$0.5034
26
-11.64%
$0.4448
27
+0.38%
$0.4463
28
-0.40%
$0.4446
29
+3.38%
$0.4594
30
-4.51%
$0.4385
CHZ — November 2021 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for Chiliz in November 2021.
Monthly Summaries for CHZ
Explore other months of Chiliz price history by year.
Explore summaries for November 2021
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.