Market Cap:

BitcoinZ BitcoinZ (BTCZ)

0.000212 USD (1.89%)
0.00000006 BTC (4.07%)

Buy

Crypto-Backed Loan

Market Cap
691,632 USD
195 BTC
Volume (24h)
193,591 USD
54.59 BTC
Circulating Supply
3,264,025,169 BTCZ
Max Supply
21,000,000,000 BTCZ

Historical data for BitcoinZ

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Dec 09, 2018 0.000205 0.000237 0.000191 0.000214 209,193 698,564
Dec 08, 2018 0.000232 0.000235 0.000199 0.000205 196,733 668,075
Dec 07, 2018 0.000236 0.000246 0.000216 0.000232 231,286 752,851
Dec 06, 2018 0.000248 0.000266 0.000231 0.000236 188,730 765,139
Dec 05, 2018 0.000258 0.000275 0.000248 0.000248 221,707 801,824
Dec 04, 2018 0.000243 0.000280 0.000241 0.000258 215,523 832,462
Dec 03, 2018 0.000259 0.000280 0.000242 0.000243 219,703 780,952
Dec 02, 2018 0.000262 0.000297 0.000257 0.000258 138,964 828,476
Dec 01, 2018 0.000282 0.000297 0.000247 0.000263 169,556 840,788
Nov 30, 2018 0.000281 0.000298 0.000246 0.000281 172,080 899,290
Nov 29, 2018 0.000259 0.000286 0.000250 0.000280 154,891 893,786
Nov 28, 2018 0.000231 0.000285 0.000231 0.000258 139,089 821,606
Nov 27, 2018 0.000225 0.000260 0.000218 0.000231 123,555 733,622
Nov 26, 2018 0.000245 0.000248 0.000218 0.000225 120,149 711,264
Nov 25, 2018 0.000229 0.000247 0.000200 0.000247 112,691 779,226
Nov 24, 2018 0.000252 0.000278 0.000224 0.000229 85,219 723,212
Nov 23, 2018 0.000265 0.000273 0.000239 0.000253 97,115 794,414
Nov 22, 2018 0.000286 0.000316 0.000254 0.000267 78,332 836,197
Nov 21, 2018 0.000255 0.000287 0.000241 0.000287 68,212 896,912
Nov 20, 2018 0.000319 0.000328 0.000238 0.000254 64,479 794,459
Nov 19, 2018 0.000395 0.000396 0.000312 0.000319 59,190 994,815
Nov 18, 2018 0.000391 0.000438 0.000390 0.000395 44,713 1,226,625
Nov 17, 2018 0.000431 0.000435 0.000366 0.000390 50,057 1,211,198
Nov 16, 2018 0.000367 0.000431 0.000358 0.000431 61,230 1,333,508
Nov 15, 2018 0.000389 0.000405 0.000348 0.000367 53,797 1,132,905
Nov 14, 2018 0.000446 0.000505 0.000347 0.000383 54,708 1,178,476
Nov 13, 2018 0.000444 0.000498 0.000438 0.000447 62,145 1,373,034
Nov 12, 2018 0.000455 0.000460 0.000384 0.000445 62,800 1,365,784
Nov 11, 2018 0.000458 0.000473 0.000421 0.000454 51,622 1,387,975
Nov 10, 2018 0.000445 0.000484 0.000410 0.000459 45,879 1,399,814
* Earliest data in range (UTC time)
** Latest data in range (UTC time)