bZx Protocol (BZRX) historical data and Live price

bzx-protocol

bZx Protocol

BZRX
$ 0.61887 -7.172 % 0.00001513 BTC
MARKET CAP
130.487 M
24H VOLUME
15.205 M
CIRC.SUPPLY
210.847 M
MAX SUPPLY
Rank324
1H -2.57 %
24H -7.17 %
7D -22.90 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/18/210.6570.7140.6450.66815,328,367.94140,770,419.99
5/18/210.6570.7140.6450.66815,328,367.94140,770,419.99
5/18/210.6570.7140.6450.66815,328,367.94140,770,419.99
5/18/210.6570.7140.6450.66815,328,367.94140,770,419.99
5/17/210.6820.7180.5960.65828,332,508.44138,600,846.18
5/17/210.6820.7180.5960.65828,332,508.44138,600,846.18
5/17/210.6820.7180.5960.65828,332,508.44138,600,846.18
5/17/210.6820.7180.5960.65828,332,508.44138,600,846.18
5/16/210.6850.7520.6350.68320,339,475.58143,759,150.91
5/16/210.6850.7520.6350.68320,339,475.58143,759,150.91
5/16/210.6850.7520.6350.68320,339,475.58143,759,150.91
5/16/210.6850.7520.6350.68320,339,475.58143,759,150.91
5/15/210.7730.7820.6760.68626,557,591.79144,290,346.85
5/15/210.7730.7820.6760.68626,557,591.79144,290,346.85
5/15/210.7730.7820.6760.68626,557,591.79144,290,346.85
5/15/210.7730.7820.6760.68626,557,591.79144,290,346.85
5/14/210.710.8220.6960.77237,439,922.59162,393,648.43
5/14/210.710.8220.6960.77237,439,922.59162,393,648.43
5/14/210.710.8220.6960.77237,439,922.59162,393,648.43
5/14/210.710.8220.6960.77237,439,922.59162,393,648.43
5/13/210.6670.7490.6360.70739,019,229.11148,544,051.74
5/13/210.6670.7490.6360.70739,019,229.11148,544,051.74
5/13/210.6670.7490.6360.70739,019,229.11148,544,051.74
5/13/210.6670.7490.6360.70739,019,229.11148,544,051.74
5/12/210.7840.8760.6530.65385,174,281.2137,117,174.03
5/12/210.7840.8760.6530.65385,174,281.2137,117,174.03
5/12/210.7840.8760.6530.65385,174,281.2137,117,174.03
5/12/210.7840.8760.6530.65385,174,281.2137,117,174.03
5/11/210.7350.7970.7140.78331,231,724.77150,913,484.56
5/11/210.7350.7970.7140.78331,231,724.77150,913,484.56
5/11/210.7350.7970.7140.78331,231,724.77150,913,484.56
5/11/210.7350.7970.7140.78331,231,724.77150,913,484.56
5/10/210.870.9220.6760.73557,565,719.02141,739,357.37
5/10/210.870.9220.6760.73557,565,719.02141,739,357.37
5/10/210.870.9220.6760.73557,565,719.02141,739,357.37
5/10/210.870.9220.6760.73557,565,719.02141,739,357.37
5/9/210.9070.9290.8320.87134,139,526.19167,765,772.45
5/9/210.9070.9290.8320.87134,139,526.19167,765,772.45
5/9/210.9070.9290.8320.87134,139,526.19167,765,772.45
5/9/210.9070.9290.8320.87134,139,526.19167,765,772.45
5/8/210.9390.9850.8940.90526,848,163.35174,485,774.79
5/8/210.9390.9850.8940.90526,848,163.35174,485,774.79
5/8/210.9390.9850.8940.90526,848,163.35174,485,774.79
5/8/210.9390.9850.8940.90526,848,163.35174,485,774.79
5/7/210.9011.0370.8630.93857,085,324.18180,733,287.54
5/7/210.9011.0370.8630.93857,085,324.18180,733,287.54
5/7/210.9011.0370.8630.93857,085,324.18180,733,287.54
5/7/210.9011.0370.8630.93857,085,324.18180,733,287.54
5/6/211.0021.0330.8970.951,503,442173,440,313.86
5/6/211.0021.0330.8970.951,503,442173,440,313.86
5/6/211.0021.0330.8970.951,503,442173,440,313.86
5/6/211.0021.0330.8970.951,503,442173,440,313.86
5/5/210.9541.1680.9411153,933,824.31192,751,580.4
5/5/210.9541.1680.9411153,933,824.31192,751,580.4
5/5/210.9541.1680.9411153,933,824.31192,751,580.4
5/5/210.9541.1680.9411153,933,824.31192,751,580.4
4/26/210.5740.8310.5670.76887,526,833.02148,025,609.95
4/25/210.5810.6390.5380.57225,742,078.73110,205,759.87
4/24/210.6040.6250.5510.58229,216,002.36112,084,265.59
4/23/210.6590.6750.5220.60530,653,799.09116,539,376.27
4/22/210.780.7990.6470.6631,219,625.34127,172,212.39
4/21/210.7250.8480.7070.78347,043,486.61151,072,166.39
4/20/210.6950.7750.6140.72639,662,678140,052,434.97
4/19/210.770.7980.6650.69832,885,818.05134,632,957.94
4/18/210.920.930.6360.76957,781,623.7148,394,241.65
4/17/210.9131.0460.9070.91954,424,067.29177,266,259.33
4/16/210.9770.9830.8690.91441,626,654.23176,323,779.97
4/15/210.841.0010.820.98168,259,883.1189,271,232.23
4/14/210.850.8990.7940.8436,694,792.52161,818,623.42
4/13/210.8910.9040.8290.84833,583,309.08163,347,031.02
4/12/210.8250.9230.8050.8950,838,954.28171,387,181.92
4/11/210.8160.9160.8040.82539,672,506.67158,597,213.43
4/10/210.8540.880.7830.81731,431,497.81157,122,513.7
4/9/210.9170.9190.8390.85537,296,484.62164,245,359.65
4/8/210.8390.9830.8290.91781,406,272.36176,036,013.03
4/7/210.8330.9110.7310.841116,317,626.45161,286,978.26
4/6/210.7810.8910.7260.83453,569,228.03159,777,751.73
4/5/210.740.8720.6990.78267,146,932.01149,738,550.99
4/4/210.6360.7550.6270.73933,951,413.77141,511,093.33
4/3/210.6990.7450.6330.63723,311,931.1121,559,023.07
4/2/210.6740.7350.6570.69920,675,339.75133,473,510.06
4/1/210.7090.740.6610.67520,241,197.54128,835,163.92
3/31/210.6950.7470.6190.70955,163,587.33134,972,474.05
3/30/210.610.70.6070.69638,151,796.24132,468,324.83
3/29/210.5790.630.5630.60923,084,063.51114,616,761.75
3/28/210.5250.5950.5190.57923,454,900.86109,020,992.89
3/27/210.5220.5530.5090.52516,292,641.8198,798,374.45
3/26/210.4520.530.4520.52219,715,175.3498,038,990.07
3/25/210.4680.4920.4320.45222,468,254.7484,891,195.9
3/24/210.5130.5770.4540.46924,129,445.9887,553,580.61