BitcoinZ BitcoinZ

0.003820 USD (-15.04%)
0.00000044 BTC (-7.04%)

Market Cap

6,233,246 USD
711 BTC

Volume (24h)

67,468 USD
7.70 BTC

Circulating Supply

1,631,650,170 BTCZ

Max Supply

21,000,000,000 BTCZ

Historical data for BitcoinZ

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
Apr 25, 2018 0.004560 0.004607 0.003787 0.003797 67,960 7,403,230
Apr 24, 2018 0.004220 0.004544 0.004220 0.004544 76,689 6,821,300
Apr 23, 2018 0.004173 0.004312 0.004148 0.004262 92,783 6,716,170
Apr 22, 2018 0.004261 0.004468 0.004125 0.004204 72,138 6,827,070
Apr 21, 2018 0.004155 0.004277 0.004017 0.004261 93,790 6,626,890
Apr 20, 2018 0.004134 0.004231 0.003951 0.004131 87,103 6,564,330
Apr 19, 2018 0.004080 0.004259 0.004059 0.004134 73,598 6,450,070
Apr 18, 2018 0.003874 0.004462 0.003873 0.004078 94,598 6,097,060
Apr 17, 2018 0.004104 0.004654 0.003830 0.003872 75,026 6,430,090
Apr 16, 2018 0.004980 0.005024 0.003856 0.004102 99,262 7,766,710
Apr 15, 2018 0.003890 0.006012 0.003890 0.004988 124,846 6,039,260
Apr 14, 2018 0.003534 0.003923 0.003505 0.003858 72,552 5,460,940
Apr 13, 2018 0.003298 0.003795 0.003234 0.003535 75,679 5,072,310
Apr 12, 2018 0.002799 0.003478 0.002744 0.003333 60,623 4,284,510
Apr 11, 2018 0.002678 0.002926 0.002635 0.002806 55,181 4,079,960
Apr 10, 2018 0.002676 0.002702 0.002566 0.002675 46,044 4,057,490
Apr 09, 2018 0.002742 0.002848 0.002500 0.002672 35,633 4,138,080
Apr 08, 2018 0.002723 0.002845 0.002687 0.002738 36,734 4,091,210
Apr 07, 2018 0.002590 0.002735 0.002588 0.002724 36,980 3,872,230
Apr 06, 2018 0.002645 0.002844 0.002564 0.002589 35,322 3,935,120
Apr 05, 2018 0.002635 0.003291 0.002550 0.002654 35,382 3,901,460
Apr 04, 2018 0.003056 0.003060 0.002564 0.002634 36,108 4,504,060
Apr 03, 2018 0.003015 0.003236 0.002855 0.003059 29,011 4,422,610
Apr 02, 2018 0.002825 0.003222 0.002053 0.003013 40,094 4,123,010
Apr 01, 2018 0.002712 0.003089 0.002586 0.002811 26,343 3,939,060
Mar 31, 2018 0.002535 0.002906 0.002495 0.002720 27,815 3,664,410
Mar 30, 2018 0.002660 0.003151 0.002483 0.002483 24,656 3,825,080
Mar 29, 2018 0.003204 0.003273 0.002579 0.002666 34,945 4,585,260
Mar 28, 2018 0.002625 0.003338 0.002529 0.003200 26,643 3,737,400
Mar 27, 2018 0.002637 0.002797 0.002450 0.002625 13,201 3,735,690