bZx Protocol (BZRX) historical data and Live price

bzx-protocol

bZx Protocol

BZRX
$ 0.115168 -7.84 % 0.00000876 BTC
MARKET CAP
16.194 M
24H VOLUME
18.027 M
CIRC.SUPPLY
140.61 M
MAX SUPPLY
Rank381
1H -5.00 %
24H -7.84 %
7D -3.20 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
10/28/200.1320.140.120.12919,491,117.24618,149,698.077
10/27/200.1040.1320.1020.13215,880,713.27718,533,699.757
10/26/200.1080.1150.0980.1048,636,664.35314,562,372.365
10/25/200.1130.1160.1080.1085,469,824.92315,177,734.06
10/24/200.1140.1150.1110.1135,915,648.80315,824,262.039
10/23/200.1160.1230.1120.1146,829,858.67916,094,356.028
10/22/200.1130.1230.1130.1166,425,941.76816,357,054.217
10/21/200.110.1180.110.1147,861,634.73115,968,434.427
10/20/200.1230.1240.1070.116,996,989.68715,496,514.563
10/19/200.130.130.1220.1247,324,995.45117,387,377.996
10/18/200.1260.1320.1240.137,351,769.67718,266,378.467
10/17/200.1110.1260.1090.1266,511,558.48517,675,574.822
10/16/200.1210.1250.110.117,202,192.36615,533,545.163
10/15/200.1190.1210.1120.1218,847,074.47317,053,377.91
10/14/200.130.1330.1160.128,486,858.54416,803,778.5
10/13/200.1340.1360.1260.139,549,331.06518,251,823.141
10/12/200.1410.1440.1310.13410,224,486.11918,861,910.607
10/11/200.1410.1440.1320.14110,523,943.09319,858,780.344
10/10/200.1440.1580.140.1412,570,268.27419,747,143.513
10/9/200.1240.1480.1210.14511,444,132.24920,366,726.616
10/8/200.1180.1250.1040.1249,150,350.60117,422,111.389
10/7/200.1150.1180.1070.1188,930,940.13216,536,274.253
10/6/200.1530.1540.1130.1159,175,297.23216,128,734.468
10/5/200.1580.1620.1490.1536,886,788.55321,468,956.354
10/4/200.1650.170.1560.1585,477,488.31622,177,753.481
10/3/200.1650.1730.1630.1656,116,668.23423,167,037.204
10/2/200.1840.1880.1590.16510,337,423.7623,270,016.853
10/1/200.1960.2070.180.1849,928,002.43225,850,981.611