Market Cap:

C-CEX is currently trading an old chain of BTCZ For more information click here.

BitcoinZ BitcoinZ (BTCZ)

0.000591 USD (2.95%)
0.00000009 BTC (-2.02%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Get Wallet

Crypto-Backed Loan

Market Cap
1,694,649 USD
257 BTC
Volume (24h)
57,202 USD
8.68 BTC
Circulating Supply
2,866,750,152 BTCZ
Max Supply
21,000,000,000 BTCZ

Historical data for BitcoinZ

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Oct 15, 2018 0.000571 0.000633 0.000569 0.000586 57,315 1,632,760
Oct 14, 2018 0.000561 0.000625 0.000542 0.000571 50,525 1,600,477
Oct 13, 2018 0.000535 0.000600 0.000534 0.000561 52,886 1,520,960
Oct 12, 2018 0.000561 0.000569 0.000526 0.000535 50,335 1,591,474
Oct 11, 2018 0.000604 0.000604 0.000556 0.000561 64,930 1,709,280
Oct 10, 2018 0.000603 0.000640 0.000581 0.000609 65,377 1,701,481
Oct 09, 2018 0.000605 0.000647 0.000600 0.000604 49,654 1,703,545
Oct 08, 2018 0.000603 0.000663 0.000592 0.000604 54,235 1,693,576
Oct 07, 2018 0.000597 0.000653 0.000590 0.000651 51,468 1,672,072
Oct 06, 2018 0.000599 0.000637 0.000591 0.000595 55,119 1,673,859
Oct 05, 2018 0.000606 0.000657 0.000591 0.000598 59,263 1,688,245
Oct 04, 2018 0.000588 0.000656 0.000587 0.000605 56,327 1,636,051
Oct 03, 2018 0.000629 0.000646 0.000582 0.000588 45,871 1,743,424
Oct 02, 2018 0.000654 0.000658 0.000597 0.000628 50,845 1,810,190
Oct 01, 2018 0.000585 0.000656 0.000585 0.000636 53,191 1,613,468
Sep 30, 2018 0.000656 0.000657 0.000580 0.000586 52,423 1,806,120
Sep 29, 2018 0.000660 0.000662 0.000600 0.000657 52,056 1,812,212
Sep 28, 2018 0.000666 0.000692 0.000604 0.000661 51,252 1,823,447
Sep 27, 2018 0.000641 0.000667 0.000590 0.000666 98,274 1,750,065
Sep 26, 2018 0.000612 0.000663 0.000582 0.000642 105,379 1,665,132
Sep 25, 2018 0.000626 0.000642 0.000574 0.000612 53,609 1,699,679
Sep 24, 2018 0.000669 0.000683 0.000601 0.000626 174,622 1,812,161
Sep 23, 2018 0.000686 0.000687 0.000616 0.000669 67,806 1,854,523
Sep 22, 2018 0.000633 0.000706 0.000628 0.000686 254,728 1,704,296
Sep 21, 2018 0.000630 0.000656 0.000604 0.000631 160,487 1,693,165
Sep 20, 2018 0.000604 0.000627 0.000592 0.000625 158,286 1,620,006
Sep 19, 2018 0.000597 0.000624 0.000573 0.000604 124,417 1,594,709
Sep 18, 2018 0.000578 0.000622 0.000551 0.000597 186,031 1,541,735
Sep 17, 2018 0.000609 0.000667 0.000567 0.000578 120,738 1,618,957
Sep 16, 2018 0.000608 0.000673 0.000578 0.000609 223,289 1,613,079
* Earliest data in range (UTC time)
** Latest data in range (UTC time)