bZx Protocol (BZRX) historical data and Live price

bzx-protocol

bZx Protocol

BZRX
$ 0.221318 + 11.811 % 0.00000554 BTC
MARKET CAP
60.328 M
24H VOLUME
31.201 M
CIRC.SUPPLY
272.583 M
MAX SUPPLY
Rank389
1H 0.77 %
24H 11.81 %
7D 36.36 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/25/210.2050.2050.1890.20226,728,463.4255,068,766.75
7/24/210.1850.2180.1810.20529,906,486.9755,910,589.28
7/23/210.1790.1880.1730.18418,373,614.7549,763,243.54
7/22/210.1720.1820.1680.17928,303,666.3745,312,467.45
7/21/210.1530.1910.1490.17127,323,552.5143,378,600.85
7/20/210.1610.1640.1440.15323,206,155.0538,821,352.13
7/19/210.1750.1790.160.1622,173,299.9440,417,534.41
7/18/210.1770.1870.1730.17622,940,994.1944,337,661.15
7/17/210.1790.1850.1730.17717,600,186.8644,768,063.69
7/16/210.1890.2030.1770.17924,012,767.6845,252,698.22
7/15/210.1920.2070.1850.18928,800,423.8647,694,758.04
7/14/210.1910.1940.1770.19220,947,519.0348,186,821.24
7/13/210.1990.2020.1870.19120,334,348.3548,024,141.75
7/12/210.2010.2190.1970.225,474,890.3150,175,348.47
7/11/210.1970.2090.1960.20120,313,965.5350,483,018.27
7/10/210.20.2060.1930.19718,874,007.4549,533,531.38
7/9/210.2030.2050.1890.219,933,476.9950,284,312.98
7/8/210.2260.2260.1980.20331,159,121.5851,013,143.2
7/7/210.2130.2390.2130.22528,046,671.7456,519,213.8
7/6/210.2050.2180.2040.21329,976,027.953,477,400.51
7/5/210.2150.2150.1960.20521,395,189.2451,354,956.85
7/4/210.2090.2250.2010.21518,507,381.9652,284,444.24
7/3/210.1970.2090.1920.20817,664,632.5850,749,950.03
7/2/210.1950.2010.1870.19731,788,167.2147,853,643.1
7/1/210.2120.2120.1910.19633,611,804.4447,575,475.68
6/30/210.2230.2230.1960.21228,745,773.7351,505,294.82
6/29/210.1930.2290.1910.22235,585,787.754,005,075.13
6/28/210.1830.2010.1790.19233,049,720.0646,731,673.74
6/27/210.1730.1830.170.18217,051,783.0644,288,001.32
6/26/210.1680.1790.1580.17222,347,530.2141,730,935.72
6/25/210.1950.2030.1660.16926,204,216.4440,906,587.18
6/24/210.1870.2050.1760.1958,949,211.2545,808,421.53
6/23/210.170.1990.1630.18811,487,743.9944,075,367.32
6/22/210.2030.2150.1530.16915,433,063.3640,917,108.68
6/21/210.2580.260.1970.20311,879,044.649,182,467.96
6/20/210.2680.2710.2480.25810,167,660.5662,477,352.04
6/19/210.2830.2880.2670.2699,790,723.764,672,937.08
6/18/210.3370.3390.2750.28112,514,517.7767,708,279.87
6/17/210.310.3420.3090.33814,924,555.3979,604,704.74
6/16/210.3230.3570.3060.3118,696,616.273,025,927.87
6/15/210.3170.3260.3030.32414,819,067.2976,298,097.72
6/14/210.2860.3270.2830.31761,206,579.1574,583,462.05
6/13/210.2580.2920.2530.2879,286,359.3767,492,037.45
6/12/210.2720.2740.2430.2599,108,164.460,917,040.3
6/11/210.2770.3090.2680.27316,350,622.863,992,424.82
6/10/210.2950.3070.2770.27716,099,809.4564,906,659.91
6/9/210.2760.3040.2590.29415,118,868.7468,924,790.76
6/7/210.3370.3460.2780.28412,391,184.2664,345,184.71
6/6/210.3140.3390.310.33610,679,060.9276,104,120.83
6/5/210.3270.3540.3050.31415,384,316.7171,101,045.46
6/4/210.3720.3720.3060.32615,786,049.4573,635,960.16
6/3/210.3490.3790.3350.37213,768,828.783,996,270.7
6/2/210.3280.3650.3130.34815,839,572.8778,597,554.2
6/1/210.330.3450.3120.32812,095,015.0273,913,476.83
5/31/210.310.3420.2870.3320,088,426.9874,337,261.22
5/30/210.2760.3160.2570.3115,404,265.8969,424,208.39
5/29/210.3160.3360.2590.27612,379,027.6661,663,727.97
5/28/210.3660.3760.2910.31721,484,193.8870,788,491.19
5/27/210.3790.3950.3230.36622,029,688.4181,810,356.92
5/26/210.2970.3980.290.37932,751,268.884,653,850.47
5/25/210.2980.3130.2610.29812,348,344.4766,497,584.02
5/24/210.240.3040.2340.29714,507,719.8466,159,617.89
5/23/210.2910.3030.1870.24214,979,393.7553,982,155.95
5/22/210.3140.320.2680.29110,946,273.5364,866,929.06
5/21/210.390.4180.2650.31421,359,361.1169,817,116.47
5/19/210.6690.6790.2750.34938,936,985.3877,575,849.19
5/19/210.6690.6790.2750.34938,936,985.3877,575,849.19
5/19/210.6690.6790.2750.34938,936,985.3877,575,849.19
5/19/210.6690.6790.2750.34938,936,985.3877,575,849.19
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