Market Cap:

BitcoinZ BitcoinZ

0.001576 USD (-0.48%)
0.00000024 BTC (0.74%)
Market Cap
3,166,958 USD
489 BTC
Volume (24h)
55,315 USD
8.55 BTC
Circulating Supply
2,009,937,696 BTCZ
Max Supply
21,000,000,000 BTCZ

Historical data for BitcoinZ

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jun 17, 2018 0.001587 0.001592 0.001571 0.001578 55,464 3,170,770
Jun 16, 2018 0.001548 0.001598 0.001543 0.001585 59,501 3,081,600
Jun 15, 2018 0.001639 0.001643 0.001542 0.001552 54,615 3,252,030
Jun 14, 2018 0.001658 0.001733 0.001564 0.001641 71,920 3,278,660
Jun 13, 2018 0.001768 0.001794 0.001618 0.001658 59,612 3,483,170
Jun 12, 2018 0.001953 0.001953 0.001748 0.001760 56,201 3,832,920
Jun 11, 2018 0.001934 0.001957 0.001860 0.001941 62,852 3,782,590
Jun 10, 2018 0.002266 0.002266 0.001895 0.001934 59,893 4,414,870
Jun 09, 2018 0.002303 0.002430 0.002246 0.002246 64,834 4,472,420
Jun 08, 2018 0.002391 0.002435 0.002280 0.002307 63,748 4,625,570
Jun 07, 2018 0.002161 0.002453 0.002152 0.002389 78,242 4,149,070
Jun 06, 2018 0.001994 0.002266 0.001982 0.002179 91,927 3,828,320
Jun 05, 2018 0.002018 0.002058 0.001919 0.001995 64,158 3,863,400
Jun 04, 2018 0.002016 0.002115 0.001929 0.002017 60,708 3,845,550
Jun 03, 2018 0.001977 0.002039 0.001969 0.002015 62,092 3,756,700
Jun 02, 2018 0.001925 0.002013 0.001916 0.001983 61,827 3,645,400
Jun 01, 2018 0.001969 0.001979 0.001881 0.001926 63,776 3,714,420
May 31, 2018 0.002068 0.002108 0.001949 0.001967 55,733 3,885,960
May 30, 2018 0.001885 0.002136 0.001884 0.002069 69,301 3,528,480
May 29, 2018 0.001870 0.002073 0.001803 0.001884 59,163 3,442,140
May 28, 2018 0.001905 0.001941 0.001834 0.001871 66,978 3,507,020
May 27, 2018 0.001955 0.001993 0.001890 0.001905 57,755 3,599,210
May 26, 2018 0.002024 0.002120 0.001952 0.001953 61,725 3,726,870
May 25, 2018 0.002254 0.002276 0.001957 0.002026 77,791 4,074,930
May 24, 2018 0.002311 0.002394 0.002161 0.002251 56,157 4,177,780
May 23, 2018 0.002436 0.002479 0.002261 0.002315 51,504 4,405,370
May 22, 2018 0.002511 0.002562 0.002412 0.002439 69,019 4,540,300
May 21, 2018 0.002647 0.002653 0.002497 0.002512 78,772 4,786,560
May 20, 2018 0.002612 0.002683 0.002601 0.002645 62,051 4,704,510
May 19, 2018 0.002606 0.002666 0.002549 0.002616 62,124 4,674,240
* Earliest data in range (UTC time)
** Latest data in range (UTC time)