bZx Protocol (BZRX) historical data and Live price

bZx Protocol

BZRX

$ 0.081549 + 14.181 %

0.00000334 BTC

MARKET CAP
41.769 M

24H VOLUME
363.24985342

CIRC.SUPPLY
512.2 M

MAX SUPPLY
1.03 B

BZRX

USD

Rank457

1H 1.37 %

24H 14.18 %

7D 51.70 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
8/3/21	0.242	0.252	0.228	0.251	27,046,084.31	69,257,253.77
8/2/21	0.237	0.248	0.232	0.242	30,558,875.84	66,635,861.98
8/1/21	0.247	0.265	0.233	0.238	29,908,792.64	65,521,464.62
7/31/21	0.237	0.268	0.233	0.248	36,717,460.02	68,240,292.37
7/30/21	0.246	0.256	0.218	0.236	32,909,722.44	65,008,239.22
7/29/21	0.207	0.249	0.202	0.246	43,635,640.11	67,667,224.64
7/28/21	0.208	0.22	0.197	0.206	28,630,617.21	56,472,330.09
7/27/21	0.196	0.214	0.186	0.208	28,418,710.7	56,786,969.49
7/26/21	0.202	0.23	0.195	0.196	30,094,235.92	53,521,621.96
7/25/21	0.205	0.205	0.189	0.202	26,728,463.42	55,068,766.75
7/24/21	0.185	0.218	0.181	0.205	29,906,486.97	55,910,589.28
7/23/21	0.179	0.188	0.173	0.184	18,373,614.75	49,763,243.54
7/22/21	0.172	0.182	0.168	0.179	28,303,666.37	45,312,467.45
7/21/21	0.153	0.191	0.149	0.171	27,323,552.51	43,378,600.85
7/20/21	0.161	0.164	0.144	0.153	23,206,155.05	38,821,352.13
7/19/21	0.175	0.179	0.16	0.16	22,173,299.94	40,417,534.41
7/18/21	0.177	0.187	0.173	0.176	22,940,994.19	44,337,661.15
7/17/21	0.179	0.185	0.173	0.177	17,600,186.86	44,768,063.69
7/16/21	0.189	0.203	0.177	0.179	24,012,767.68	45,252,698.22
7/15/21	0.192	0.207	0.185	0.189	28,800,423.86	47,694,758.04
7/14/21	0.191	0.194	0.177	0.192	20,947,519.03	48,186,821.24
7/13/21	0.199	0.202	0.187	0.191	20,334,348.35	48,024,141.75
7/12/21	0.201	0.219	0.197	0.2	25,474,890.31	50,175,348.47
7/11/21	0.197	0.209	0.196	0.201	20,313,965.53	50,483,018.27
7/10/21	0.2	0.206	0.193	0.197	18,874,007.45	49,533,531.38
7/9/21	0.203	0.205	0.189	0.2	19,933,476.99	50,284,312.98
7/8/21	0.226	0.226	0.198	0.203	31,159,121.58	51,013,143.2
7/7/21	0.213	0.239	0.213	0.225	28,046,671.74	56,519,213.8
7/6/21	0.205	0.218	0.204	0.213	29,976,027.9	53,477,400.51
7/5/21	0.215	0.215	0.196	0.205	21,395,189.24	51,354,956.85
7/4/21	0.209	0.225	0.201	0.215	18,507,381.96	52,284,444.24
7/3/21	0.197	0.209	0.192	0.208	17,664,632.58	50,749,950.03
7/2/21	0.195	0.201	0.187	0.197	31,788,167.21	47,853,643.1
7/1/21	0.212	0.212	0.191	0.196	33,611,804.44	47,575,475.68
6/30/21	0.223	0.223	0.196	0.212	28,745,773.73	51,505,294.82
6/29/21	0.193	0.229	0.191	0.222	35,585,787.7	54,005,075.13
6/28/21	0.183	0.201	0.179	0.192	33,049,720.06	46,731,673.74
6/27/21	0.173	0.183	0.17	0.182	17,051,783.06	44,288,001.32
6/26/21	0.168	0.179	0.158	0.172	22,347,530.21	41,730,935.72
6/25/21	0.195	0.203	0.166	0.169	26,204,216.44	40,906,587.18
6/24/21	0.187	0.205	0.176	0.195	8,949,211.25	45,808,421.53
6/23/21	0.17	0.199	0.163	0.188	11,487,743.99	44,075,367.32
6/22/21	0.203	0.215	0.153	0.169	15,433,063.36	40,917,108.68
6/21/21	0.258	0.26	0.197	0.203	11,879,044.6	49,182,467.96
6/20/21	0.268	0.271	0.248	0.258	10,167,660.56	62,477,352.04
6/19/21	0.283	0.288	0.267	0.269	9,790,723.7	64,672,937.08
6/18/21	0.337	0.339	0.275	0.281	12,514,517.77	67,708,279.87
6/17/21	0.31	0.342	0.309	0.338	14,924,555.39	79,604,704.74
6/16/21	0.323	0.357	0.306	0.31	18,696,616.2	73,025,927.87
6/15/21	0.317	0.326	0.303	0.324	14,819,067.29	76,298,097.72
6/14/21	0.286	0.327	0.283	0.317	61,206,579.15	74,583,462.05
6/13/21	0.258	0.292	0.253	0.287	9,286,359.37	67,492,037.45
6/12/21	0.272	0.274	0.243	0.259	9,108,164.4	60,917,040.3
6/11/21	0.277	0.309	0.268	0.273	16,350,622.8	63,992,424.82
6/10/21	0.295	0.307	0.277	0.277	16,099,809.45	64,906,659.91
6/9/21	0.276	0.304	0.259	0.294	15,118,868.74	68,924,790.76
6/7/21	0.337	0.346	0.278	0.284	12,391,184.26	64,345,184.71
6/6/21	0.314	0.339	0.31	0.336	10,679,060.92	76,104,120.83
6/5/21	0.327	0.354	0.305	0.314	15,384,316.71	71,101,045.46
6/4/21	0.372	0.372	0.306	0.326	15,786,049.45	73,635,960.16
6/3/21	0.349	0.379	0.335	0.372	13,768,828.7	83,996,270.7
6/2/21	0.328	0.365	0.313	0.348	15,839,572.87	78,597,554.2
6/1/21	0.33	0.345	0.312	0.328	12,095,015.02	73,913,476.83
5/31/21	0.31	0.342	0.287	0.33	20,088,426.98	74,337,261.22
5/30/21	0.276	0.316	0.257	0.31	15,404,265.89	69,424,208.39
5/29/21	0.316	0.336	0.259	0.276	12,379,027.66	61,663,727.97
5/28/21	0.366	0.376	0.291	0.317	21,484,193.88	70,788,491.19
5/27/21	0.379	0.395	0.323	0.366	22,029,688.41	81,810,356.92
5/26/21	0.297	0.398	0.29	0.379	32,751,268.8	84,653,850.47
5/25/21	0.298	0.313	0.261	0.298	12,348,344.47	66,497,584.02
5/24/21	0.24	0.304	0.234	0.297	14,507,719.84	66,159,617.89
5/23/21	0.291	0.303	0.187	0.242	14,979,393.75	53,982,155.95
5/22/21	0.314	0.32	0.268	0.291	10,946,273.53	64,866,929.06
5/21/21	0.39	0.418	0.265	0.314	21,359,361.11	69,817,116.47
5/19/21	0.669	0.679	0.275	0.349	38,936,985.38	77,575,849.19
5/19/21	0.669	0.679	0.275	0.349	38,936,985.38	77,575,849.19
5/19/21	0.669	0.679	0.275	0.349	38,936,985.38	77,575,849.19
5/19/21	0.669	0.679	0.275	0.349	38,936,985.38	77,575,849.19
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

Similar Coins