bZx Protocol (BZRX) historical data and Live price

bzx-protocol

bZx Protocol

BZRX
$ 0.424159 + 3.949 % 0.00000901 BTC
MARKET CAP
66.635 M
24H VOLUME
15.15 M
CIRC.SUPPLY
157.099 M
MAX SUPPLY
Rank350
1H 0.67 %
24H 3.95 %
7D -37.22 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
2/26/210.40.4460.3510.40326,127,906.2363,207,091.65
2/25/210.4320.4720.3930.39921,240,983.5962,446,778.95
2/24/210.4340.5010.4030.43127,321,035.2267,568,293.41
2/23/210.5670.570.3680.43363,941,809.3867,802,635.99
2/22/210.5910.6140.4360.56875,839,761.5588,838,174.07
2/21/210.6070.6720.5780.5944,078,895.392,325,194
2/20/210.6090.7580.5620.60877,125,813.2694,952,431.04
2/19/210.6430.6540.590.6125,817,632.8294,938,782.11
2/18/210.6090.6950.6090.64435,368,898.05100,211,174.05
2/17/210.6130.6440.5390.60957,807,613.2594,875,365.16
2/16/210.6230.6640.5770.61349,520,155.7195,383,156.29
2/15/210.6890.740.4930.62573,899,521.8697,270,945.91
2/14/210.7820.7870.6590.6944,209,310.16107,480,828.04
2/13/210.7430.8430.6830.78285,714,644.22121,788,777.48
2/12/210.6220.760.5710.74368,936,912.64115,615,526.14
2/11/210.5360.6630.5180.62365,082,176.596,815,150.18
2/10/210.5370.5750.4830.53642,790,422.0183,234,875.82
2/9/210.4780.5750.4660.53842,236,836.2883,438,880.16
2/8/210.4320.5150.4180.47841,200,856.874,206,299.39
2/7/210.4640.4740.4010.43333,108,996.0965,291,257.74
2/6/210.510.5160.4410.46526,529,353.2370,050,642.38
2/5/210.4480.5310.4380.5154,520,878.3276,893,388.74
2/4/210.3870.4550.350.44746,237,782.8167,399,513.29
2/3/210.3910.4150.3770.38727,144,206.9358,202,547.98
2/2/210.3140.3980.3020.39143,212,195.8658,794,023.05
2/1/210.3070.3240.2950.31317,232,481.3747,060,549.9
1/31/210.3430.3450.2940.30717,250,750.5946,102,199.42
1/30/210.3230.3540.3160.34319,676,406.5451,469,060.44
1/29/210.3070.3180.2890.31825,002,821.1147,553,183.57
1/28/210.3030.3270.2910.3222,558,492.08347,897,748.813
1/27/210.3440.3440.2790.30324,430,628.59245,360,589.326
1/26/210.3690.4030.3230.34435,639,766.17951,344,978.655
1/25/210.320.4080.3160.3753,920,220.86953,618,094.788
1/24/210.3370.3470.3070.3228,063,501.55346,428,704.141
1/23/210.2560.3390.2530.33930,508,547.83349,101,581.103
1/22/210.2540.2750.2330.25717,871,622.85237,189,823.73
1/21/210.280.2960.2530.25525,571,032.34436,887,335.056
1/20/210.2780.2830.2440.2819,381,904.11240,553,014.455
1/19/210.3020.310.2770.27817,144,955.78540,308,117.997
1/18/210.2820.3090.2650.30225,110,097.36543,766,927.034
1/17/210.2710.2910.2470.28224,860,890.68339,654,621.563
1/16/210.230.2810.2290.27227,820,997.55338,234,089.945
1/15/210.2160.2380.2050.2319,480,159.85332,410,844.546
1/14/210.2060.2190.1940.21610,920,266.22430,321,150.258
1/13/210.1830.2090.1770.20611,346,152.47328,902,096.448
1/12/210.1930.2010.1770.18310,607,545.16825,800,712.122
1/11/210.2230.2230.170.19319,202,462.31727,152,218.024
1/10/210.2410.2570.2060.22316,121,245.16931,312,942.503
1/9/210.2220.2530.2160.24113,833,900.44233,920,135.592
1/8/210.2160.2330.1920.22219,807,297.60731,254,745.825
1/7/210.2280.2460.210.21618,909,926.930,331,865.045
1/6/210.210.2410.2030.22822,417,915.80932,041,500.509
1/5/210.1880.2150.1710.2119,691,601.0329,504,842.277
1/4/210.1780.1960.1620.18815,939,294.47926,459,551.765
1/3/210.160.1820.1580.1789,351,720.75325,011,808.185
1/2/210.1610.170.1550.1611,689,639.2122,560,267.762
1/1/210.1650.1710.1540.16111,007,176.44122,704,066.457
12/31/200.1570.1650.1510.1658,382,229.04323,187,703.511
12/30/200.1560.1620.1510.1576,456,877.95822,087,221.165
12/29/200.1790.1840.1530.1568,647,356.60821,945,402.669
12/28/200.1610.1850.160.17910,207,459.40425,227,817.585
12/27/200.1530.1690.1430.16111,881,322.41322,626,907.166
12/26/200.1680.1680.1510.1536,072,776.84221,557,709.747
12/25/200.1750.1790.1610.1688,245,929.27823,577,643.309
12/24/200.1660.1770.1540.17510,400,788.50724,615,071.354
12/23/200.2180.2190.1510.16613,732,933.93923,369,314.961
12/22/200.2060.2250.1980.21811,238,648.73330,668,286.626
12/21/200.2190.2230.1950.2069,214,297.84828,984,496.91
12/20/200.2350.2390.2140.2199,426,696.53930,851,585.897
12/19/200.240.2590.2330.2359,022,585.51133,072,917.233
12/18/200.230.2470.2170.249,951,991.8533,715,495.687
12/17/200.2530.2560.2280.2312,586,783.52632,348,864.562
12/16/200.2440.2670.2360.25311,778,332.83335,542,957.396
12/15/200.2310.2440.2250.2447,242,626.00934,358,253.766
12/14/200.2180.2310.2150.2317,431,862.2632,417,076.366
12/13/200.2110.2220.2050.2186,675,295.51130,607,270.067
12/12/200.1910.2150.1910.2117,307,501.32629,702,547.163
12/11/200.2110.2120.1850.1928,517,572.1426,953,166.413
12/10/200.2280.2280.2030.2117,526,848.60429,639,514.189
12/9/200.2360.2370.2070.22811,950,597.37932,002,326.999
12/8/200.2670.2670.2330.23614,873,396.01633,229,025.699
12/7/200.2570.2740.2550.2678,723,337.5837,548,190.03
12/6/200.2680.270.2440.2578,331,144.96836,203,160.282
12/5/200.2470.2730.2410.26811,900,684.85837,747,933.819
12/4/200.2910.3130.240.24616,164,735.87634,639,344.248
12/3/200.2880.2970.2710.29115,189,952.03540,928,431.257
12/2/200.2330.2920.2270.28818,885,363.34740,502,135.23
12/1/200.2440.2740.2320.23314,016,205.95532,716,933.311
11/30/200.2550.2560.2340.24413,702,927.94734,301,658.866
11/29/200.2150.2550.2120.25512,775,729.98435,829,330.661