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

bit-z-token

Bit-Z Token

BZ
$ 0.108375 -0.059 % 0.00000932 BTC
MARKET CAP
13.897 M
24H VOLUME
6.74 M
CIRC.SUPPLY
128.232 M
MAX SUPPLY
Rank408
1H -1.54 %
24H -0.06 %
7D -4.83 %
EXPLORER 1
2
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/12/200.1090.1110.1060.116,976,277.51314,121,778.749
8/11/200.1130.1140.1070.1096,966,317.92613,968,258.109
8/10/200.1130.1150.1120.1137,334,778.34814,512,829.23
8/9/200.1130.1150.1120.1136,711,660.22914,438,382.398
8/8/200.1120.1130.110.1127,371,753.13714,403,888.242
8/7/200.1150.1150.1110.1127,129,590.83214,311,186.278
8/6/200.1150.1150.1120.1157,142,464.34114,702,344.04
8/5/200.1120.1150.1110.1157,247,853.5414,741,103.2
8/4/200.1130.1150.1110.1127,265,443.35214,353,825.315
8/3/200.1140.1160.1120.1137,004,440.5314,487,505.366
8/2/200.1170.120.1110.1146,603,405.93914,605,229.095
8/1/200.110.1210.1090.1177,318,026.63214,950,118.78
7/31/200.110.1110.1080.116,685,489.98614,114,138.667
7/30/200.1110.1110.1070.116,510,397.89114,047,296.935
7/29/200.1090.1120.1090.1116,981,563.34214,175,838.473
7/28/200.110.1120.1090.116,608,032.46714,046,678.162
7/27/200.1070.1120.1070.116,329,504.32914,163,701.709
7/26/200.1060.1090.1050.1076,584,436.80213,722,196.616
7/25/200.1080.1090.1050.1066,388,932.03313,600,630.665
7/24/200.1080.1090.1050.1086,743,593.9713,897,641.417
7/23/200.1110.1120.1070.1086,381,233.52313,824,342.05
7/22/200.1080.1110.1070.1116,798,708.14914,260,249.633
7/21/200.110.1120.1070.1076,675,549.99113,782,951.318
7/20/200.110.1110.1080.116,737,406.08414,130,151.807
7/19/200.1080.1110.1070.115,512,720.79614,124,955.911
7/18/200.1120.1130.1080.1095,844,466.82213,920,424.391
7/17/200.1120.1130.110.1125,577,196.64214,395,372.577
7/16/200.1120.1130.1110.1126,795,175.89514,371,169.952
7/15/200.1130.1140.1120.1125,533,577.29414,399,757.557
7/14/200.1130.1150.1130.1135,602,296.43814,517,482.32
7/13/200.1150.1150.1120.1135,648,853.70214,551,291.187
7/12/200.1150.1150.1130.1155,659,087.03914,764,147.034
7/11/200.1140.1160.1130.11513,877,270.20614,801,519.672
7/10/200.1140.1150.1110.11448,792,798.47514,670,626.023
7/9/200.1160.1160.1130.1145,796,662.69714,655,633.277
7/8/200.1160.1170.1140.1165,448,524.84314,858,434.048
7/7/200.1150.1180.1140.1165,902,021.85414,932,646.008
7/6/200.1150.1170.1130.1156,691,314.20114,745,214.351
7/5/200.1140.1180.1130.1156,300,610.06414,764,082.606
7/4/200.1150.1170.1130.1145,687,650.61514,623,288.91
7/3/200.1170.1180.1130.1155,667,735.94614,755,725.169
7/2/200.1150.1180.1140.1176,317,586.42914,976,380.395
7/1/200.120.1240.1140.1155,754,805.94114,789,807.647
6/30/200.1130.1210.1110.1185,779,482.50415,130,274.545
6/29/200.1130.1140.1110.1135,569,155.8214,478,545.386
6/28/200.1120.1150.1110.1136,940,653.41314,460,146.025
6/27/200.110.1150.110.1125,751,855.30914,387,803.076
6/26/200.1110.1130.110.115,968,611.34914,142,033.78
6/25/200.1130.1150.1110.1115,526,602.49114,280,399.057
6/24/200.1140.1150.1110.1116,650,706.16314,297,710.394
6/23/200.1140.1150.1130.1145,761,267.33214,658,145.57
6/22/200.1120.1160.1120.1146,274,661.57914,668,197.316
6/21/200.1120.1150.1120.1125,530,287.41414,371,842.845
6/20/200.1150.1160.1110.1125,507,925.48714,409,102.479
6/19/200.1160.1180.1140.1155,646,150.89514,756,643.967
6/18/200.1190.120.1150.1165,643,931.60114,850,411.443
6/17/200.1180.1190.1160.1195,511,890.67515,240,241.037
6/16/200.1180.120.1170.1186,114,787.05615,160,284.267
6/15/200.1180.120.1160.1186,180,065.90315,096,788.189
6/14/200.1250.1260.1160.1186,107,204.81715,098,763.151
6/13/200.1250.1260.1210.1256,630,963.49115,987,562.958
6/12/200.1230.1260.120.1256,486,736.6215,970,463.857
6/11/200.1250.1280.1210.1236,359,857.18315,745,455.926
6/10/200.1280.1280.1210.1256,640,393.49516,077,486.805
6/9/200.1120.1290.1110.1276,734,813.7416,326,218.343
6/8/200.110.1120.1090.1125,925,594.21314,387,277.698
6/7/200.1080.1110.1060.115,857,863.13114,118,406.468
6/6/200.1060.1090.1030.1085,817,698.27113,822,041.606
6/5/200.1110.1110.1030.1065,657,510.24313,565,762.97
6/4/200.1090.1120.1080.1115,974,824.56414,179,849.106
6/3/200.1060.1110.1040.115,735,261.82114,064,246.951
6/2/200.1040.1120.1040.1065,727,271.11813,579,898.69
6/1/200.1020.1050.1010.1045,651,684.87813,352,250.8
5/31/200.1140.1140.1010.1015,079,416.87513,012,932.779
5/30/200.1120.1140.110.1146,128,324.18714,626,074.524
5/29/200.1130.1150.1110.1125,984,196.08414,331,041.955
5/28/200.1110.1160.1090.1136,059,629.68914,505,580.642
5/27/200.1140.1160.1090.1115,976,300.6514,212,450.664
5/26/200.1190.1210.1130.1145,931,388.5814,669,606.346
5/25/200.1190.1210.1160.1195,877,404.20515,219,118.742
5/24/200.1220.1220.1170.1196,137,668.63215,268,696.675
5/23/200.1240.1250.1190.1226,426,072.54315,703,956.298
5/22/200.1250.1270.1210.1246,025,174.80815,844,601.033
5/21/200.1260.1270.1230.1266,669,496.54516,110,330.298
5/20/200.1280.1290.1240.1266,473,662.28816,130,422.781
5/19/200.1280.130.1270.1286,134,684.31116,445,435.049
5/18/200.130.1320.1270.1285,834,785.01716,470,416.988
5/17/200.1290.1320.1290.136,824,606.63116,678,617.928
5/16/200.130.1330.1290.136,567,311.08516,607,270.359
5/15/200.1320.1330.1290.1316,167,260.69216,758,843.165