Bit-Z Token (BZ) historical data and Live price

Bit-Z Token

BZ

$ 0.372178 -5.84 %

0.00000621 BTC

MARKET CAP
42.057 M

24H VOLUME
694.287 k

CIRC.SUPPLY
113.003 M

MAX SUPPLY

BZ

USD

Rank621

1H -4.36 %

24H -5.84 %

7D -0.83 %

EXPLORER 1
2

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/10/21	0.394	0.431	0.384	0.385	676,141.05	43,492,042.86
4/9/21	0.385	0.399	0.384	0.394	347,887.24	44,481,617.57
4/8/21	0.377	0.386	0.367	0.385	1,460,615.17	47,364,658.66
4/7/21	0.392	0.4	0.376	0.377	2,985,062.97	46,370,928
4/6/21	0.371	0.4	0.37	0.392	2,692,139.95	48,255,802.19
4/5/21	0.373	0.375	0.37	0.371	4,226,091.08	45,618,191.01
4/4/21	0.374	0.377	0.372	0.373	4,353,108.02	45,933,127.3
4/3/21	0.372	0.375	0.37	0.374	4,465,988.64	46,001,743.37
4/2/21	0.376	0.386	0.37	0.372	4,365,549.27	45,799,326.03
4/1/21	0.383	0.385	0.37	0.376	4,369,673.65	46,226,123.99
3/31/21	0.388	0.39	0.381	0.383	4,411,539.24	47,051,578.96
3/30/21	0.384	0.395	0.381	0.388	4,820,256.01	47,726,355.49
3/29/21	0.382	0.393	0.375	0.384	7,186,087.45	47,285,042.72
3/28/21	0.368	0.395	0.359	0.382	8,821,022.41	46,959,208.74
3/27/21	0.383	0.387	0.359	0.368	8,584,106.68	45,213,987.58
3/26/21	0.392	0.396	0.381	0.383	9,464,269.59	47,124,718.5
3/25/21	0.39	0.393	0.377	0.392	10,362,081.22	48,182,050.07
3/24/21	0.365	0.4	0.36	0.39	9,950,011.6	47,933,911.25
3/23/21	0.382	0.382	0.361	0.365	9,692,229.65	44,853,818.92
3/22/21	0.383	0.384	0.369	0.382	9,882,665.05	46,957,444.92
3/21/21	0.386	0.391	0.382	0.383	9,887,716.4	47,054,208.4
3/20/21	0.393	0.396	0.386	0.386	10,321,393.72	47,517,552.49
3/19/21	0.392	0.396	0.389	0.393	10,431,090.4	48,400,506.35
3/18/21	0.391	0.395	0.388	0.392	10,457,261.49	48,252,912.57
3/17/21	0.396	0.4	0.389	0.391	10,399,641.75	48,088,862.31
3/16/21	0.396	0.4	0.391	0.396	10,501,946.29	48,698,388.96
3/15/21	0.405	0.416	0.395	0.396	10,583,968.14	48,764,148.69
3/14/21	0.394	0.418	0.388	0.405	10,641,001.36	49,855,265.45
3/13/21	0.396	0.404	0.389	0.394	10,480,498.35	48,506,062.34
3/12/21	0.386	0.398	0.385	0.396	10,664,829.59	48,724,316.26
3/11/21	0.391	0.408	0.354	0.386	10,308,744.12	47,530,010.87
3/10/21	0.4	0.412	0.384	0.391	10,328,097.62	48,933,259.83
3/9/21	0.368	0.423	0.365	0.4	10,320,713.39	50,037,983.35
3/8/21	0.366	0.379	0.364	0.368	9,682,088.93	46,012,084.7
3/7/21	0.368	0.379	0.357	0.366	9,712,583.4	45,718,186.29
3/6/21	0.364	0.369	0.358	0.368	8,891,487.88	45,961,742.6
3/5/21	0.37	0.378	0.341	0.364	8,924,669.64	45,541,279.57
3/4/21	0.374	0.388	0.363	0.37	9,842,079.59	46,307,664.32
3/3/21	0.377	0.385	0.369	0.374	9,952,168.07	46,749,005.92
3/2/21	0.38	0.388	0.369	0.377	9,341,263.37	47,202,286.11
3/1/21	0.356	0.387	0.356	0.38	10,160,274.27	47,553,036.3
2/28/21	0.372	0.379	0.314	0.356	9,436,318.94	44,496,273.73
2/27/21	0.359	0.398	0.355	0.372	9,608,922.09	46,486,129.41
2/26/21	0.392	0.393	0.32	0.359	9,499,057.25	44,951,360.41
2/25/21	0.262	0.399	0.261	0.392	10,006,988.66	48,997,550.74
2/24/21	0.213	0.269	0.206	0.262	7,042,333.89	32,711,573.06
2/23/21	0.195	0.219	0.174	0.213	5,734,316.87	26,685,473.51
2/22/21	0.233	0.245	0.185	0.195	4,520,262.98	24,424,080.32
2/21/21	0.227	0.244	0.204	0.233	6,245,920.61	29,132,989.45
2/20/21	0.111	0.245	0.11	0.227	5,243,125.41	28,425,002.02
2/19/21	0.101	0.113	0.095	0.111	2,754,774.31	13,858,468.65
2/18/21	0.103	0.105	0.095	0.101	2,703,814.42	12,655,024.18
2/17/21	0.103	0.105	0.1	0.103	2,686,494.88	12,884,418.05
2/16/21	0.099	0.105	0.099	0.103	2,327,684.76	12,847,967.46
2/15/21	0.098	0.1	0.095	0.099	1,896,583.18	12,419,685.68
2/14/21	0.089	0.098	0.088	0.098	2,085,162.05	12,226,102.53
2/13/21	0.088	0.09	0.086	0.089	1,897,286.7	11,125,708.27
2/12/21	0.089	0.09	0.086	0.088	1,892,519.26	11,060,372.56
2/11/21	0.085	0.09	0.085	0.089	2,215,004.64	11,121,518.23
2/10/21	0.085	0.088	0.083	0.085	2,254,354.7	10,686,941.9
2/9/21	0.084	0.087	0.084	0.084	2,219,477.65	10,566,322.77
2/8/21	0.085	0.088	0.083	0.084	1,774,767.12	10,501,703.21
2/7/21	0.083	0.086	0.081	0.085	1,995,939.51	10,579,425.4
2/6/21	0.078	0.085	0.077	0.083	2,183,578.27	10,352,879.63
2/5/21	0.078	0.079	0.076	0.078	2,032,274.46	9,755,083.29
2/4/21	0.081	0.088	0.072	0.078	2,024,351.47	9,761,145.29
2/3/21	0.08	0.084	0.078	0.081	2,147,899.4	10,076,717.15
2/2/21	0.08	0.084	0.074	0.08	2,074,186.26	10,030,218.58
2/1/21	0.084	0.089	0.078	0.08	2,111,093.5	10,010,455.47
1/31/21	0.08	0.086	0.08	0.084	2,018,352.71	10,550,215.68
1/30/21	0.084	0.09	0.079	0.08	1,903,189.72	10,054,117.63
1/29/21	0.085	0.092	0.075	0.084	2,098,998.3	10,449,982.08
1/28/21	0.079	0.083	0.077	0.079	2,111,142.363	9,927,337.399
1/27/21	0.076	0.083	0.075	0.079	2,093,126.447	9,833,412.927
1/26/21	0.08	0.082	0.071	0.076	1,823,476.422	9,488,865.131
1/25/21	0.08	0.082	0.079	0.08	2,068,826.379	9,965,585.127
1/24/21	0.08	0.083	0.075	0.08	1,974,812.512	9,967,735.584
1/23/21	0.078	0.082	0.077	0.08	2,129,899.067	10,034,426.887
1/22/21	0.078	0.079	0.074	0.078	1,977,506.261	9,705,312.94
1/21/21	0.083	0.083	0.077	0.078	1,911,452.163	9,813,114.514
1/20/21	0.08	0.086	0.077	0.083	2,111,356.798	10,410,932.181
1/19/21	0.073	0.091	0.073	0.08	1,971,787.467	10,021,066.456
1/18/21	0.073	0.074	0.071	0.073	1,936,028.309	9,160,731.221
1/17/21	0.066	0.079	0.065	0.073	1,876,138.372	9,107,635.75
1/16/21	0.067	0.068	0.065	0.066	1,768,626.857	8,254,518.967
1/15/21	0.066	0.069	0.064	0.067	1,756,840.895	8,439,595.047
1/14/21	0.067	0.08	0.062	0.066	1,644,038.457	8,207,199.086
1/13/21	0.069	0.072	0.066	0.067	1,718,777.187	8,390,989.542
1/12/21	0.073	0.073	0.067	0.069	1,740,622.399	8,682,291.346
1/11/21	0.073	0.075	0.071	0.073	1,803,898.331	9,158,556.823

Similar Coins