- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
bZx Protocol (BZRX) historical data and Live price
bZx Protocol
BZRX$ 0.115168 -7.84 % 
0.00000876 BTC
0.00000876 BTC MARKET CAP
16.194 M
16.194 M
24H VOLUME
18.027 M
18.027 M
CIRC.SUPPLY
140.61 M
140.61 M
MAX SUPPLY
Rank381
1H -5.00 %
24H -7.84 %
7D -3.20 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 10/28/20 | 0.132 | 0.14 | 0.12 | 0.129 | 19,491,117.246 | 18,149,698.077 |
| 10/27/20 | 0.104 | 0.132 | 0.102 | 0.132 | 15,880,713.277 | 18,533,699.757 |
| 10/26/20 | 0.108 | 0.115 | 0.098 | 0.104 | 8,636,664.353 | 14,562,372.365 |
| 10/25/20 | 0.113 | 0.116 | 0.108 | 0.108 | 5,469,824.923 | 15,177,734.06 |
| 10/24/20 | 0.114 | 0.115 | 0.111 | 0.113 | 5,915,648.803 | 15,824,262.039 |
| 10/23/20 | 0.116 | 0.123 | 0.112 | 0.114 | 6,829,858.679 | 16,094,356.028 |
| 10/22/20 | 0.113 | 0.123 | 0.113 | 0.116 | 6,425,941.768 | 16,357,054.217 |
| 10/21/20 | 0.11 | 0.118 | 0.11 | 0.114 | 7,861,634.731 | 15,968,434.427 |
| 10/20/20 | 0.123 | 0.124 | 0.107 | 0.11 | 6,996,989.687 | 15,496,514.563 |
| 10/19/20 | 0.13 | 0.13 | 0.122 | 0.124 | 7,324,995.451 | 17,387,377.996 |
| 10/18/20 | 0.126 | 0.132 | 0.124 | 0.13 | 7,351,769.677 | 18,266,378.467 |
| 10/17/20 | 0.111 | 0.126 | 0.109 | 0.126 | 6,511,558.485 | 17,675,574.822 |
| 10/16/20 | 0.121 | 0.125 | 0.11 | 0.11 | 7,202,192.366 | 15,533,545.163 |
| 10/15/20 | 0.119 | 0.121 | 0.112 | 0.121 | 8,847,074.473 | 17,053,377.91 |
| 10/14/20 | 0.13 | 0.133 | 0.116 | 0.12 | 8,486,858.544 | 16,803,778.5 |
| 10/13/20 | 0.134 | 0.136 | 0.126 | 0.13 | 9,549,331.065 | 18,251,823.141 |
| 10/12/20 | 0.141 | 0.144 | 0.131 | 0.134 | 10,224,486.119 | 18,861,910.607 |
| 10/11/20 | 0.141 | 0.144 | 0.132 | 0.141 | 10,523,943.093 | 19,858,780.344 |
| 10/10/20 | 0.144 | 0.158 | 0.14 | 0.14 | 12,570,268.274 | 19,747,143.513 |
| 10/9/20 | 0.124 | 0.148 | 0.121 | 0.145 | 11,444,132.249 | 20,366,726.616 |
| 10/8/20 | 0.118 | 0.125 | 0.104 | 0.124 | 9,150,350.601 | 17,422,111.389 |
| 10/7/20 | 0.115 | 0.118 | 0.107 | 0.118 | 8,930,940.132 | 16,536,274.253 |
| 10/6/20 | 0.153 | 0.154 | 0.113 | 0.115 | 9,175,297.232 | 16,128,734.468 |
| 10/5/20 | 0.158 | 0.162 | 0.149 | 0.153 | 6,886,788.553 | 21,468,956.354 |
| 10/4/20 | 0.165 | 0.17 | 0.156 | 0.158 | 5,477,488.316 | 22,177,753.481 |
| 10/3/20 | 0.165 | 0.173 | 0.163 | 0.165 | 6,116,668.234 | 23,167,037.204 |
| 10/2/20 | 0.184 | 0.188 | 0.159 | 0.165 | 10,337,423.76 | 23,270,016.853 |
| 10/1/20 | 0.196 | 0.207 | 0.18 | 0.184 | 9,928,002.432 | 25,850,981.611 |
