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

bit-z-token

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
Rank621
1H -4.36 %
24H -5.84 %
7D -0.83 %
EXPLORER 1
2
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/10/210.3940.4310.3840.385676,141.0543,492,042.86
4/9/210.3850.3990.3840.394347,887.2444,481,617.57
4/8/210.3770.3860.3670.3851,460,615.1747,364,658.66
4/7/210.3920.40.3760.3772,985,062.9746,370,928
4/6/210.3710.40.370.3922,692,139.9548,255,802.19
4/5/210.3730.3750.370.3714,226,091.0845,618,191.01
4/4/210.3740.3770.3720.3734,353,108.0245,933,127.3
4/3/210.3720.3750.370.3744,465,988.6446,001,743.37
4/2/210.3760.3860.370.3724,365,549.2745,799,326.03
4/1/210.3830.3850.370.3764,369,673.6546,226,123.99
3/31/210.3880.390.3810.3834,411,539.2447,051,578.96
3/30/210.3840.3950.3810.3884,820,256.0147,726,355.49
3/29/210.3820.3930.3750.3847,186,087.4547,285,042.72
3/28/210.3680.3950.3590.3828,821,022.4146,959,208.74
3/27/210.3830.3870.3590.3688,584,106.6845,213,987.58
3/26/210.3920.3960.3810.3839,464,269.5947,124,718.5
3/25/210.390.3930.3770.39210,362,081.2248,182,050.07
3/24/210.3650.40.360.399,950,011.647,933,911.25
3/23/210.3820.3820.3610.3659,692,229.6544,853,818.92
3/22/210.3830.3840.3690.3829,882,665.0546,957,444.92
3/21/210.3860.3910.3820.3839,887,716.447,054,208.4
3/20/210.3930.3960.3860.38610,321,393.7247,517,552.49
3/19/210.3920.3960.3890.39310,431,090.448,400,506.35
3/18/210.3910.3950.3880.39210,457,261.4948,252,912.57
3/17/210.3960.40.3890.39110,399,641.7548,088,862.31
3/16/210.3960.40.3910.39610,501,946.2948,698,388.96
3/15/210.4050.4160.3950.39610,583,968.1448,764,148.69
3/14/210.3940.4180.3880.40510,641,001.3649,855,265.45
3/13/210.3960.4040.3890.39410,480,498.3548,506,062.34
3/12/210.3860.3980.3850.39610,664,829.5948,724,316.26
3/11/210.3910.4080.3540.38610,308,744.1247,530,010.87
3/10/210.40.4120.3840.39110,328,097.6248,933,259.83
3/9/210.3680.4230.3650.410,320,713.3950,037,983.35
3/8/210.3660.3790.3640.3689,682,088.9346,012,084.7
3/7/210.3680.3790.3570.3669,712,583.445,718,186.29
3/6/210.3640.3690.3580.3688,891,487.8845,961,742.6
3/5/210.370.3780.3410.3648,924,669.6445,541,279.57
3/4/210.3740.3880.3630.379,842,079.5946,307,664.32
3/3/210.3770.3850.3690.3749,952,168.0746,749,005.92
3/2/210.380.3880.3690.3779,341,263.3747,202,286.11
3/1/210.3560.3870.3560.3810,160,274.2747,553,036.3
2/28/210.3720.3790.3140.3569,436,318.9444,496,273.73
2/27/210.3590.3980.3550.3729,608,922.0946,486,129.41
2/26/210.3920.3930.320.3599,499,057.2544,951,360.41
2/25/210.2620.3990.2610.39210,006,988.6648,997,550.74
2/24/210.2130.2690.2060.2627,042,333.8932,711,573.06
2/23/210.1950.2190.1740.2135,734,316.8726,685,473.51
2/22/210.2330.2450.1850.1954,520,262.9824,424,080.32
2/21/210.2270.2440.2040.2336,245,920.6129,132,989.45
2/20/210.1110.2450.110.2275,243,125.4128,425,002.02
2/19/210.1010.1130.0950.1112,754,774.3113,858,468.65
2/18/210.1030.1050.0950.1012,703,814.4212,655,024.18
2/17/210.1030.1050.10.1032,686,494.8812,884,418.05
2/16/210.0990.1050.0990.1032,327,684.7612,847,967.46
2/15/210.0980.10.0950.0991,896,583.1812,419,685.68
2/14/210.0890.0980.0880.0982,085,162.0512,226,102.53
2/13/210.0880.090.0860.0891,897,286.711,125,708.27
2/12/210.0890.090.0860.0881,892,519.2611,060,372.56
2/11/210.0850.090.0850.0892,215,004.6411,121,518.23
2/10/210.0850.0880.0830.0852,254,354.710,686,941.9
2/9/210.0840.0870.0840.0842,219,477.6510,566,322.77
2/8/210.0850.0880.0830.0841,774,767.1210,501,703.21
2/7/210.0830.0860.0810.0851,995,939.5110,579,425.4
2/6/210.0780.0850.0770.0832,183,578.2710,352,879.63
2/5/210.0780.0790.0760.0782,032,274.469,755,083.29
2/4/210.0810.0880.0720.0782,024,351.479,761,145.29
2/3/210.080.0840.0780.0812,147,899.410,076,717.15
2/2/210.080.0840.0740.082,074,186.2610,030,218.58
2/1/210.0840.0890.0780.082,111,093.510,010,455.47
1/31/210.080.0860.080.0842,018,352.7110,550,215.68
1/30/210.0840.090.0790.081,903,189.7210,054,117.63
1/29/210.0850.0920.0750.0842,098,998.310,449,982.08
1/28/210.0790.0830.0770.0792,111,142.3639,927,337.399
1/27/210.0760.0830.0750.0792,093,126.4479,833,412.927
1/26/210.080.0820.0710.0761,823,476.4229,488,865.131
1/25/210.080.0820.0790.082,068,826.3799,965,585.127
1/24/210.080.0830.0750.081,974,812.5129,967,735.584
1/23/210.0780.0820.0770.082,129,899.06710,034,426.887
1/22/210.0780.0790.0740.0781,977,506.2619,705,312.94
1/21/210.0830.0830.0770.0781,911,452.1639,813,114.514
1/20/210.080.0860.0770.0832,111,356.79810,410,932.181
1/19/210.0730.0910.0730.081,971,787.46710,021,066.456
1/18/210.0730.0740.0710.0731,936,028.3099,160,731.221
1/17/210.0660.0790.0650.0731,876,138.3729,107,635.75
1/16/210.0670.0680.0650.0661,768,626.8578,254,518.967
1/15/210.0660.0690.0640.0671,756,840.8958,439,595.047
1/14/210.0670.080.0620.0661,644,038.4578,207,199.086
1/13/210.0690.0720.0660.0671,718,777.1878,390,989.542
1/12/210.0730.0730.0670.0691,740,622.3998,682,291.346
1/11/210.0730.0750.0710.0731,803,898.3319,158,556.823