Market Cap:

Bit-Z Token Bit-Z Token (BZ)

0.118888 USD (-2.90%)
0.00001772 BTC (-2.03%)
0.00049791 ETH (0.30%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
3,393,817 USD
506 BTC
14,213 ETH
Volume (24h)
849,297 USD
126.62 BTC
3,557 ETH
Circulating Supply
28,546,331 BZ
Total Supply
1,200,000,000 BZ

Historical data for Bit-Z Token

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 21, 2018 0.115530 0.124064 0.112380 0.122566 14,380,100 3,297,945
Sep 20, 2018 0.109057 0.115719 0.107488 0.115719 22,194,600 3,113,182
Sep 19, 2018 0.114093 0.114093 0.107193 0.108849 17,509,900 3,256,931
Sep 18, 2018 0.109201 0.114075 0.106346 0.113181 21,533,100 3,117,301
Sep 17, 2018 0.113696 0.116224 0.108285 0.109728 20,696,400 3,245,606
Sep 16, 2018 0.116806 0.116806 0.112118 0.113614 20,501,000 3,334,381
Sep 15, 2018 0.114223 0.117250 0.112667 0.116556 20,809,900 3,260,641
Sep 14, 2018 0.119373 0.122115 0.111304 0.114862 12,640,600 3,407,652
Sep 13, 2018 0.106526 0.119153 0.104539 0.119146 25,658,900 3,040,934
Sep 12, 2018 0.106213 0.108168 0.098896 0.106391 19,406,900 3,031,988
Sep 11, 2018 0.097927 0.111158 0.097927 0.106626 17,234,600 2,795,468
Sep 10, 2018 0.101482 0.101482 0.097609 0.098176 18,816,800 2,896,922
Sep 09, 2018 0.099744 0.104580 0.096637 0.100889 15,167,500 2,847,314
Sep 08, 2018 0.103924 0.107222 0.099195 0.100441 17,822,200 2,966,561
Sep 07, 2018 0.105070 0.107662 0.102978 0.103833 26,031,500 2,999,277
Sep 06, 2018 0.112859 0.112859 0.104091 0.105277 18,135,800 3,187,771
Sep 05, 2018 0.126097 0.126706 0.112883 0.112883 15,393,000 3,561,674
Sep 04, 2018 0.125704 0.126391 0.125212 0.125868 21,962,400 3,550,574
Sep 01, 2018 0.131319 0.133886 0.131311 0.133886 20,089,500 3,709,141
Aug 31, 2018 0.132541 0.132893 0.129724 0.131279 19,715,000 3,743,654
Aug 30, 2018 0.137758 0.138419 0.129795 0.132617 15,993,700 3,890,970
Aug 29, 2018 0.137159 0.140237 0.135344 0.137595 21,786,800 3,873,940
Aug 28, 2018 0.135132 0.137355 0.131246 0.137064 17,442,800 3,816,587
Aug 27, 2018 0.129428 0.135123 0.127855 0.135123 24,554,600 3,655,435
Aug 26, 2018 0.134143 0.135313 0.128708 0.129561 17,336,000 3,725,831
Aug 25, 2018 0.138013 0.139063 0.133571 0.134686 12,811,500 3,832,137
Aug 24, 2018 0.140805 0.141172 0.136505 0.138279 13,058,600 3,909,660
* Earliest data in range (UTC time)
** Latest data in range (UTC time)