bZx Protocol (BZRX) historical data and Live price

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

BZRX

USD

Rank350

1H 0.67 %

24H 3.95 %

7D -37.22 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
2/26/21	0.4	0.446	0.351	0.403	26,127,906.23	63,207,091.65
2/25/21	0.432	0.472	0.393	0.399	21,240,983.59	62,446,778.95
2/24/21	0.434	0.501	0.403	0.431	27,321,035.22	67,568,293.41
2/23/21	0.567	0.57	0.368	0.433	63,941,809.38	67,802,635.99
2/22/21	0.591	0.614	0.436	0.568	75,839,761.55	88,838,174.07
2/21/21	0.607	0.672	0.578	0.59	44,078,895.3	92,325,194
2/20/21	0.609	0.758	0.562	0.608	77,125,813.26	94,952,431.04
2/19/21	0.643	0.654	0.59	0.61	25,817,632.82	94,938,782.11
2/18/21	0.609	0.695	0.609	0.644	35,368,898.05	100,211,174.05
2/17/21	0.613	0.644	0.539	0.609	57,807,613.25	94,875,365.16
2/16/21	0.623	0.664	0.577	0.613	49,520,155.71	95,383,156.29
2/15/21	0.689	0.74	0.493	0.625	73,899,521.86	97,270,945.91
2/14/21	0.782	0.787	0.659	0.69	44,209,310.16	107,480,828.04
2/13/21	0.743	0.843	0.683	0.782	85,714,644.22	121,788,777.48
2/12/21	0.622	0.76	0.571	0.743	68,936,912.64	115,615,526.14
2/11/21	0.536	0.663	0.518	0.623	65,082,176.5	96,815,150.18
2/10/21	0.537	0.575	0.483	0.536	42,790,422.01	83,234,875.82
2/9/21	0.478	0.575	0.466	0.538	42,236,836.28	83,438,880.16
2/8/21	0.432	0.515	0.418	0.478	41,200,856.8	74,206,299.39
2/7/21	0.464	0.474	0.401	0.433	33,108,996.09	65,291,257.74
2/6/21	0.51	0.516	0.441	0.465	26,529,353.23	70,050,642.38
2/5/21	0.448	0.531	0.438	0.51	54,520,878.32	76,893,388.74
2/4/21	0.387	0.455	0.35	0.447	46,237,782.81	67,399,513.29
2/3/21	0.391	0.415	0.377	0.387	27,144,206.93	58,202,547.98
2/2/21	0.314	0.398	0.302	0.391	43,212,195.86	58,794,023.05
2/1/21	0.307	0.324	0.295	0.313	17,232,481.37	47,060,549.9
1/31/21	0.343	0.345	0.294	0.307	17,250,750.59	46,102,199.42
1/30/21	0.323	0.354	0.316	0.343	19,676,406.54	51,469,060.44
1/29/21	0.307	0.318	0.289	0.318	25,002,821.11	47,553,183.57
1/28/21	0.303	0.327	0.291	0.32	22,558,492.083	47,897,748.813
1/27/21	0.344	0.344	0.279	0.303	24,430,628.592	45,360,589.326
1/26/21	0.369	0.403	0.323	0.344	35,639,766.179	51,344,978.655
1/25/21	0.32	0.408	0.316	0.37	53,920,220.869	53,618,094.788
1/24/21	0.337	0.347	0.307	0.32	28,063,501.553	46,428,704.141
1/23/21	0.256	0.339	0.253	0.339	30,508,547.833	49,101,581.103
1/22/21	0.254	0.275	0.233	0.257	17,871,622.852	37,189,823.73
1/21/21	0.28	0.296	0.253	0.255	25,571,032.344	36,887,335.056
1/20/21	0.278	0.283	0.244	0.28	19,381,904.112	40,553,014.455
1/19/21	0.302	0.31	0.277	0.278	17,144,955.785	40,308,117.997
1/18/21	0.282	0.309	0.265	0.302	25,110,097.365	43,766,927.034
1/17/21	0.271	0.291	0.247	0.282	24,860,890.683	39,654,621.563
1/16/21	0.23	0.281	0.229	0.272	27,820,997.553	38,234,089.945
1/15/21	0.216	0.238	0.205	0.23	19,480,159.853	32,410,844.546
1/14/21	0.206	0.219	0.194	0.216	10,920,266.224	30,321,150.258
1/13/21	0.183	0.209	0.177	0.206	11,346,152.473	28,902,096.448
1/12/21	0.193	0.201	0.177	0.183	10,607,545.168	25,800,712.122
1/11/21	0.223	0.223	0.17	0.193	19,202,462.317	27,152,218.024
1/10/21	0.241	0.257	0.206	0.223	16,121,245.169	31,312,942.503
1/9/21	0.222	0.253	0.216	0.241	13,833,900.442	33,920,135.592
1/8/21	0.216	0.233	0.192	0.222	19,807,297.607	31,254,745.825
1/7/21	0.228	0.246	0.21	0.216	18,909,926.9	30,331,865.045
1/6/21	0.21	0.241	0.203	0.228	22,417,915.809	32,041,500.509
1/5/21	0.188	0.215	0.171	0.21	19,691,601.03	29,504,842.277
1/4/21	0.178	0.196	0.162	0.188	15,939,294.479	26,459,551.765
1/3/21	0.16	0.182	0.158	0.178	9,351,720.753	25,011,808.185
1/2/21	0.161	0.17	0.155	0.16	11,689,639.21	22,560,267.762
1/1/21	0.165	0.171	0.154	0.161	11,007,176.441	22,704,066.457
12/31/20	0.157	0.165	0.151	0.165	8,382,229.043	23,187,703.511
12/30/20	0.156	0.162	0.151	0.157	6,456,877.958	22,087,221.165
12/29/20	0.179	0.184	0.153	0.156	8,647,356.608	21,945,402.669
12/28/20	0.161	0.185	0.16	0.179	10,207,459.404	25,227,817.585
12/27/20	0.153	0.169	0.143	0.161	11,881,322.413	22,626,907.166
12/26/20	0.168	0.168	0.151	0.153	6,072,776.842	21,557,709.747
12/25/20	0.175	0.179	0.161	0.168	8,245,929.278	23,577,643.309
12/24/20	0.166	0.177	0.154	0.175	10,400,788.507	24,615,071.354
12/23/20	0.218	0.219	0.151	0.166	13,732,933.939	23,369,314.961
12/22/20	0.206	0.225	0.198	0.218	11,238,648.733	30,668,286.626
12/21/20	0.219	0.223	0.195	0.206	9,214,297.848	28,984,496.91
12/20/20	0.235	0.239	0.214	0.219	9,426,696.539	30,851,585.897
12/19/20	0.24	0.259	0.233	0.235	9,022,585.511	33,072,917.233
12/18/20	0.23	0.247	0.217	0.24	9,951,991.85	33,715,495.687
12/17/20	0.253	0.256	0.228	0.23	12,586,783.526	32,348,864.562
12/16/20	0.244	0.267	0.236	0.253	11,778,332.833	35,542,957.396
12/15/20	0.231	0.244	0.225	0.244	7,242,626.009	34,358,253.766
12/14/20	0.218	0.231	0.215	0.231	7,431,862.26	32,417,076.366
12/13/20	0.211	0.222	0.205	0.218	6,675,295.511	30,607,270.067
12/12/20	0.191	0.215	0.191	0.211	7,307,501.326	29,702,547.163
12/11/20	0.211	0.212	0.185	0.192	8,517,572.14	26,953,166.413
12/10/20	0.228	0.228	0.203	0.211	7,526,848.604	29,639,514.189
12/9/20	0.236	0.237	0.207	0.228	11,950,597.379	32,002,326.999
12/8/20	0.267	0.267	0.233	0.236	14,873,396.016	33,229,025.699
12/7/20	0.257	0.274	0.255	0.267	8,723,337.58	37,548,190.03
12/6/20	0.268	0.27	0.244	0.257	8,331,144.968	36,203,160.282
12/5/20	0.247	0.273	0.241	0.268	11,900,684.858	37,747,933.819
12/4/20	0.291	0.313	0.24	0.246	16,164,735.876	34,639,344.248
12/3/20	0.288	0.297	0.271	0.291	15,189,952.035	40,928,431.257
12/2/20	0.233	0.292	0.227	0.288	18,885,363.347	40,502,135.23
12/1/20	0.244	0.274	0.232	0.233	14,016,205.955	32,716,933.311
11/30/20	0.255	0.256	0.234	0.244	13,702,927.947	34,301,658.866
11/29/20	0.215	0.255	0.212	0.255	12,775,729.984	35,829,330.661

Similar Coins