BitcoinZ BitcoinZ

0.008641 USD (-13.23%)
0.00000087 BTC (-4.73%)

Market Cap

10,248,176 USD
1,028 BTC

Volume (24h)

83,898 USD
8.41 BTC

Circulating Supply

1,185,962,642 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
Feb 21, 2018 0.010049 0.010446 0.009008 0.009245 124,880 11,805,800
Feb 20, 2018 0.009539 0.010669 0.009274 0.010280 195,926 11,139,000
Feb 19, 2018 0.008905 0.010653 0.008898 0.009485 136,489 10,333,600
Feb 18, 2018 0.009245 0.009949 0.008745 0.008912 177,245 10,661,800
Feb 17, 2018 0.008643 0.009501 0.008542 0.009240 115,911 9,906,130
Feb 16, 2018 0.008864 0.009226 0.008376 0.008640 67,190 10,095,300
Feb 15, 2018 0.009163 0.009795 0.008649 0.008894 65,537 10,371,000
Feb 14, 2018 0.008040 0.009487 0.007970 0.009158 63,253 9,041,820
Feb 13, 2018 0.008514 0.008674 0.007560 0.008068 64,795 9,515,160
Feb 12, 2018 0.008058 0.008811 0.008058 0.008598 43,547 8,947,920
Feb 11, 2018 0.008943 0.009094 0.007935 0.008036 64,392 9,868,100
Feb 10, 2018 0.009849 0.010710 0.008646 0.008952 93,349 10,795,200
Feb 09, 2018 0.008807 0.010305 0.008234 0.009999 172,601 9,589,700
Feb 08, 2018 0.006908 0.009419 0.006908 0.008780 141,822 7,471,860
Feb 07, 2018 0.006197 0.008464 0.005680 0.006967 121,129 6,659,110
Feb 06, 2018 0.005306 0.006314 0.004556 0.006257 46,346 5,663,660
Feb 05, 2018 0.006177 0.006720 0.005276 0.005298 68,843 6,548,580
Feb 04, 2018 0.007033 0.007187 0.005748 0.006238 108,110 7,405,330
Feb 03, 2018 0.006363 0.007259 0.005694 0.007027 67,092 6,654,100
Feb 02, 2018 0.006991 0.007085 0.005295 0.006255 61,605 7,262,230
Feb 01, 2018 0.007090 0.008755 0.006656 0.007006 65,892 7,313,650
Jan 31, 2018 0.008478 0.008610 0.005590 0.007074 383,245 8,685,040
Jan 30, 2018 0.011018 0.011043 0.008384 0.008445 74,029 11,210,200
Jan 29, 2018 0.010960 0.011445 0.010080 0.010844 87,426 11,072,500
Jan 28, 2018 0.011943 0.013013 0.010906 0.011031 89,932 11,982,100
Jan 27, 2018 0.010434 0.013439 0.010243 0.011818 169,882 10,394,800
Jan 26, 2018 0.011356 0.012244 0.009260 0.010486 171,157 11,228,800
Jan 25, 2018 0.012113 0.012453 0.011129 0.011385 71,807 11,892,200
Jan 24, 2018 0.011512 0.012441 0.010975 0.011923 89,955 11,219,500
Jan 23, 2018 0.011954 0.012214 0.010396 0.011517 63,076 11,566,000