X
BTC/USD
$ 37,001  4.10%
BTC/EUR
€ 30,602  4.10%
BTC/CNY
¥ 245,174  4.16%
BTC/GBP
£ 26,253  4.10%
BTC/RUB
₽ 2,697,086  3.42%
BTC volume
$ 10.78B
Altcoin volume
$ 34.44B
Crypto market cap
$ 1.52T
    Last price % 24 high 24 low 24 volume # Coins Market cap

bZx Protocol

BZRX

$ 0.275247 +6.28 % $ 0.278680 $ 0.253873 $ 4.22M
Bzx-protocol

bZx Protocol BZRX

Last price
$ 0.275247
%
+6.28 %
24 high
$ 0.278680
24 low
$ 0.253873
24 volume
# Coins
Market cap
bZx Protocol BZRX historical data
Date Close 24 high 24 low volume
Jun 12, 2021 $ 0.25898695 $ 0.27378743 $ 0.24260735 $ 5,790,107
Jun 11, 2021 $ 0.27273208 $ 0.31027026 $ 0.26714192 $ 13,078,784
Jun 10, 2021 $ 0.27691129 $ 0.30787151 $ 0.27613994 $ 12,806,752
Jun 09, 2021 $ 0.29465338 $ 0.30301727 $ 0.25911637 $ 11,493,731
Jun 08, 2021 $ 0.27614238 $ 0.29191670 $ 0.24840180 $ 10,798,764
Jun 07, 2021 $ 0.28401792 $ 0.34516350 $ 0.27843347 $ 10,017,154
Jun 06, 2021 $ 0.33667191 $ 0.33845855 $ 0.31013610 $ 7,447,502
Jun 05, 2021 $ 0.31440031 $ 0.35377743 $ 0.30378069 $ 11,893,477
Jun 04, 2021 $ 0.32599624 $ 0.37154320 $ 0.30676912 $ 12,166,314
Jun 03, 2021 $ 0.37126850 $ 0.37877230 $ 0.33391662 $ 9,959,479
Jun 02, 2021 $ 0.34845457 $ 0.36515927 $ 0.31270387 $ 11,617,709
Jun 01, 2021 $ 0.32811978 $ 0.34560599 $ 0.31124558 $ 8,813,943
May 31, 2021 $ 0.32989333 $ 0.34295784 $ 0.28658022 $ 15,281,284
May 30, 2021 $ 0.31017283 $ 0.31602205 $ 0.25605854 $ 11,107,175
May 29, 2021 $ 0.27626455 $ 0.33701417 $ 0.25892026 $ 9,407,597
May 28, 2021 $ 0.31616375 $ 0.37653416 $ 0.28998643 $ 17,724,668
May 27, 2021 $ 0.36601786 $ 0.39460822 $ 0.32261937 $ 17,070,973
May 26, 2021 $ 0.37875404 $ 0.39904928 $ 0.29022125 $ 24,411,304
May 25, 2021 $ 0.29727259 $ 0.31353296 $ 0.26016961 $ 8,615,944
May 24, 2021 $ 0.29708634 $ 0.30411688 $ 0.23459744 $ 10,352,395
May 23, 2021 $ 0.24061991 $ 0.30275505 $ 0.18586105 $ 10,743,495
May 22, 2021 $ 0.29124039 $ 0.32146292 $ 0.26702634 $ 8,275,674
May 21, 2021 $ 0.31461342 $ 0.41878119 $ 0.26507334 $ 18,554,987
May 20, 2021 $ 0.39042199 $ 0.42541486 $ 0.30978255 $ 20,523,021
May 19, 2021 $ 0.34727144 $ 0.67987400 $ 0.27203074 $ 39,301,408
May 18, 2021 $ 0.66912495 $ 0.71201123 $ 0.64441278 $ 12,376,722
May 17, 2021 $ 0.65766921 $ 0.71978056 $ 0.59563580 $ 21,283,845
May 16, 2021 $ 0.68303326 $ 0.75178417 $ 0.63450328 $ 12,969,436
May 15, 2021 $ 0.68668837 $ 0.78354307 $ 0.67676350 $ 16,952,666
May 14, 2021 $ 0.77362542 $ 0.82218220 $ 0.69771153 $ 25,315,977
May 13, 2021 $ 0.70966359 $ 0.75023932 $ 0.63089009 $ 23,874,819

We will update this as soon as possible. If you like to help, you can contact us.

 
We use cookies for analytics, advertising and to improve our site. To find out more about our cookies, see our Privacy Policy. If you agree to our use of cookies, please continue to use our site or press the accept button. Learn more