BTC/USD
$ 47,180  -2.54%
BTC/EUR
€ 39,608  -2.16%
BTC/CNY
¥ 317,817  -2.26%
BTC/GBP
£ 34,197  -2.07%
BTC/RUB
₽ 3,441,760  -2.40%
BTC volume
$ 21.39B
Altcoin volume
$ 58.95B
Crypto market cap
$ 1.34T
    Last price % 24 high 24 low 24 volume # Coins Market cap

bZx Protocol

BZRX

$ 0.425096 -4.55 % $ 0.445675 $ 0.409770 $ 11.24M
Bzx-protocol

bZx Protocol BZRX

Last price
$ 0.425096
%
-4.55 %
24 high
$ 0.445675
24 low
$ 0.409770
24 volume
# Coins
Market cap
bZx Protocol BZRX historical data
Date Close 24 high 24 low volume
Mar 04, 2021 $ 0.44535972 $ 0.50910236 $ 0.42280343 $ 12,249,519
Mar 03, 2021 $ 0.48814007 $ 0.50849834 $ 0.42960743 $ 15,490,351
Mar 02, 2021 $ 0.43507236 $ 0.47164739 $ 0.41034536 $ 10,494,900
Mar 01, 2021 $ 0.43214868 $ 0.44271391 $ 0.37022248 $ 10,404,348
Feb 28, 2021 $ 0.37316551 $ 0.41221904 $ 0.34425401 $ 9,982,056
Feb 27, 2021 $ 0.41094114 $ 0.44123335 $ 0.39788632 $ 9,385,450
Feb 26, 2021 $ 0.40183460 $ 0.44782687 $ 0.35123972 $ 15,553,065
Feb 25, 2021 $ 0.39558100 $ 0.47226138 $ 0.39339013 $ 13,696,091
Feb 24, 2021 $ 0.43166389 $ 0.50088167 $ 0.40186591 $ 17,263,955
Feb 23, 2021 $ 0.43718791 $ 0.57278413 $ 0.35884682 $ 40,466,939
Feb 22, 2021 $ 0.56533354 $ 0.61525788 $ 0.41799157 $ 42,350,491
Feb 21, 2021 $ 0.59142753 $ 0.67330876 $ 0.57789848 $ 27,343,852
Feb 20, 2021 $ 0.60583884 $ 0.75916384 $ 0.55587850 $ 50,233,943
Feb 19, 2021 $ 0.60791965 $ 0.65190326 $ 0.59168919 $ 16,796,064
Feb 18, 2021 $ 0.64193572 $ 0.69473472 $ 0.61054285 $ 22,750,584
Feb 17, 2021 $ 0.61049394 $ 0.64287911 $ 0.53742960 $ 27,943,774
Feb 16, 2021 $ 0.61337531 $ 0.66345254 $ 0.57468385 $ 22,455,804
Feb 15, 2021 $ 0.62183052 $ 0.74056982 $ 0.50155510 $ 40,842,514
Feb 14, 2021 $ 0.68948943 $ 0.78692559 $ 0.66056991 $ 17,946,465
Feb 13, 2021 $ 0.78214365 $ 0.84117928 $ 0.68070429 $ 39,367,636
Feb 12, 2021 $ 0.74002343 $ 0.76033678 $ 0.56909922 $ 31,271,756
Feb 11, 2021 $ 0.62028936 $ 0.67149360 $ 0.51678841 $ 32,170,879
Feb 10, 2021 $ 0.53496485 $ 0.57390862 $ 0.47977194 $ 20,526,444
Feb 09, 2021 $ 0.53693541 $ 0.57547569 $ 0.46598053 $ 20,336,076
Feb 08, 2021 $ 0.47628392 $ 0.51766386 $ 0.41871990 $ 19,797,348
Feb 07, 2021 $ 0.43288263 $ 0.46847081 $ 0.39612795 $ 14,347,196
Feb 06, 2021 $ 0.46514086 $ 0.51572049 $ 0.44101856 $ 17,364,570
Feb 05, 2021 $ 0.51023861 $ 0.53377190 $ 0.43758345 $ 26,640,982

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