bZx Protocol (BZRX) historical data and Live price

bZx Protocol

BZRX

$ 0.61887 -7.172 %

0.00001513 BTC

MARKET CAP
130.487 M

24H VOLUME
15.205 M

CIRC.SUPPLY
210.847 M

MAX SUPPLY

BZRX

USD

Rank324

1H -2.57 %

24H -7.17 %

7D -22.90 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
5/18/21	0.657	0.714	0.645	0.668	15,328,367.94	140,770,419.99
5/18/21	0.657	0.714	0.645	0.668	15,328,367.94	140,770,419.99
5/18/21	0.657	0.714	0.645	0.668	15,328,367.94	140,770,419.99
5/18/21	0.657	0.714	0.645	0.668	15,328,367.94	140,770,419.99
5/17/21	0.682	0.718	0.596	0.658	28,332,508.44	138,600,846.18
5/17/21	0.682	0.718	0.596	0.658	28,332,508.44	138,600,846.18
5/17/21	0.682	0.718	0.596	0.658	28,332,508.44	138,600,846.18
5/17/21	0.682	0.718	0.596	0.658	28,332,508.44	138,600,846.18
5/16/21	0.685	0.752	0.635	0.683	20,339,475.58	143,759,150.91
5/16/21	0.685	0.752	0.635	0.683	20,339,475.58	143,759,150.91
5/16/21	0.685	0.752	0.635	0.683	20,339,475.58	143,759,150.91
5/16/21	0.685	0.752	0.635	0.683	20,339,475.58	143,759,150.91
5/15/21	0.773	0.782	0.676	0.686	26,557,591.79	144,290,346.85
5/15/21	0.773	0.782	0.676	0.686	26,557,591.79	144,290,346.85
5/15/21	0.773	0.782	0.676	0.686	26,557,591.79	144,290,346.85
5/15/21	0.773	0.782	0.676	0.686	26,557,591.79	144,290,346.85
5/14/21	0.71	0.822	0.696	0.772	37,439,922.59	162,393,648.43
5/14/21	0.71	0.822	0.696	0.772	37,439,922.59	162,393,648.43
5/14/21	0.71	0.822	0.696	0.772	37,439,922.59	162,393,648.43
5/14/21	0.71	0.822	0.696	0.772	37,439,922.59	162,393,648.43
5/13/21	0.667	0.749	0.636	0.707	39,019,229.11	148,544,051.74
5/13/21	0.667	0.749	0.636	0.707	39,019,229.11	148,544,051.74
5/13/21	0.667	0.749	0.636	0.707	39,019,229.11	148,544,051.74
5/13/21	0.667	0.749	0.636	0.707	39,019,229.11	148,544,051.74
5/12/21	0.784	0.876	0.653	0.653	85,174,281.2	137,117,174.03
5/12/21	0.784	0.876	0.653	0.653	85,174,281.2	137,117,174.03
5/12/21	0.784	0.876	0.653	0.653	85,174,281.2	137,117,174.03
5/12/21	0.784	0.876	0.653	0.653	85,174,281.2	137,117,174.03
5/11/21	0.735	0.797	0.714	0.783	31,231,724.77	150,913,484.56
5/11/21	0.735	0.797	0.714	0.783	31,231,724.77	150,913,484.56
5/11/21	0.735	0.797	0.714	0.783	31,231,724.77	150,913,484.56
5/11/21	0.735	0.797	0.714	0.783	31,231,724.77	150,913,484.56
5/10/21	0.87	0.922	0.676	0.735	57,565,719.02	141,739,357.37
5/10/21	0.87	0.922	0.676	0.735	57,565,719.02	141,739,357.37
5/10/21	0.87	0.922	0.676	0.735	57,565,719.02	141,739,357.37
5/10/21	0.87	0.922	0.676	0.735	57,565,719.02	141,739,357.37
5/9/21	0.907	0.929	0.832	0.871	34,139,526.19	167,765,772.45
5/9/21	0.907	0.929	0.832	0.871	34,139,526.19	167,765,772.45
5/9/21	0.907	0.929	0.832	0.871	34,139,526.19	167,765,772.45
5/9/21	0.907	0.929	0.832	0.871	34,139,526.19	167,765,772.45
5/8/21	0.939	0.985	0.894	0.905	26,848,163.35	174,485,774.79
5/8/21	0.939	0.985	0.894	0.905	26,848,163.35	174,485,774.79
5/8/21	0.939	0.985	0.894	0.905	26,848,163.35	174,485,774.79
5/8/21	0.939	0.985	0.894	0.905	26,848,163.35	174,485,774.79
5/7/21	0.901	1.037	0.863	0.938	57,085,324.18	180,733,287.54
5/7/21	0.901	1.037	0.863	0.938	57,085,324.18	180,733,287.54
5/7/21	0.901	1.037	0.863	0.938	57,085,324.18	180,733,287.54
5/7/21	0.901	1.037	0.863	0.938	57,085,324.18	180,733,287.54
5/6/21	1.002	1.033	0.897	0.9	51,503,442	173,440,313.86
5/6/21	1.002	1.033	0.897	0.9	51,503,442	173,440,313.86
5/6/21	1.002	1.033	0.897	0.9	51,503,442	173,440,313.86
5/6/21	1.002	1.033	0.897	0.9	51,503,442	173,440,313.86
5/5/21	0.954	1.168	0.941	1	153,933,824.31	192,751,580.4
5/5/21	0.954	1.168	0.941	1	153,933,824.31	192,751,580.4
5/5/21	0.954	1.168	0.941	1	153,933,824.31	192,751,580.4
5/5/21	0.954	1.168	0.941	1	153,933,824.31	192,751,580.4
4/26/21	0.574	0.831	0.567	0.768	87,526,833.02	148,025,609.95
4/25/21	0.581	0.639	0.538	0.572	25,742,078.73	110,205,759.87
4/24/21	0.604	0.625	0.551	0.582	29,216,002.36	112,084,265.59
4/23/21	0.659	0.675	0.522	0.605	30,653,799.09	116,539,376.27
4/22/21	0.78	0.799	0.647	0.66	31,219,625.34	127,172,212.39
4/21/21	0.725	0.848	0.707	0.783	47,043,486.61	151,072,166.39
4/20/21	0.695	0.775	0.614	0.726	39,662,678	140,052,434.97
4/19/21	0.77	0.798	0.665	0.698	32,885,818.05	134,632,957.94
4/18/21	0.92	0.93	0.636	0.769	57,781,623.7	148,394,241.65
4/17/21	0.913	1.046	0.907	0.919	54,424,067.29	177,266,259.33
4/16/21	0.977	0.983	0.869	0.914	41,626,654.23	176,323,779.97
4/15/21	0.84	1.001	0.82	0.981	68,259,883.1	189,271,232.23
4/14/21	0.85	0.899	0.794	0.84	36,694,792.52	161,818,623.42
4/13/21	0.891	0.904	0.829	0.848	33,583,309.08	163,347,031.02
4/12/21	0.825	0.923	0.805	0.89	50,838,954.28	171,387,181.92
4/11/21	0.816	0.916	0.804	0.825	39,672,506.67	158,597,213.43
4/10/21	0.854	0.88	0.783	0.817	31,431,497.81	157,122,513.7
4/9/21	0.917	0.919	0.839	0.855	37,296,484.62	164,245,359.65
4/8/21	0.839	0.983	0.829	0.917	81,406,272.36	176,036,013.03
4/7/21	0.833	0.911	0.731	0.841	116,317,626.45	161,286,978.26
4/6/21	0.781	0.891	0.726	0.834	53,569,228.03	159,777,751.73
4/5/21	0.74	0.872	0.699	0.782	67,146,932.01	149,738,550.99
4/4/21	0.636	0.755	0.627	0.739	33,951,413.77	141,511,093.33
4/3/21	0.699	0.745	0.633	0.637	23,311,931.1	121,559,023.07
4/2/21	0.674	0.735	0.657	0.699	20,675,339.75	133,473,510.06
4/1/21	0.709	0.74	0.661	0.675	20,241,197.54	128,835,163.92
3/31/21	0.695	0.747	0.619	0.709	55,163,587.33	134,972,474.05
3/30/21	0.61	0.7	0.607	0.696	38,151,796.24	132,468,324.83
3/29/21	0.579	0.63	0.563	0.609	23,084,063.51	114,616,761.75
3/28/21	0.525	0.595	0.519	0.579	23,454,900.86	109,020,992.89
3/27/21	0.522	0.553	0.509	0.525	16,292,641.81	98,798,374.45
3/26/21	0.452	0.53	0.452	0.522	19,715,175.34	98,038,990.07
3/25/21	0.468	0.492	0.432	0.452	22,468,254.74	84,891,195.9
3/24/21	0.513	0.577	0.454	0.469	24,129,445.98	87,553,580.61

Similar Coins