Market Cap:

Bitzeny Bitzeny (ZNY)

0.004289 USD (-3.26%)
0.00000067 BTC (-3.28%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Get Wallet

Crypto-Backed Loan

Market Cap
324,301 USD
50 BTC
Volume (24h)
193 USD
0.03 BTC
Circulating Supply
75,614,500 ZNY
Total Supply
197,510,000 ZNY
Max Supply
250,000,000 ZNY

Historical data for Bitzeny

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Oct 19, 2018 0.004431 0.004647 0.004334 0.004458 131 335,073
Oct 18, 2018 0.004447 0.004674 0.003803 0.004433 525 336,246
Oct 17, 2018 0.004172 0.004447 0.003740 0.004429 235 315,496
Oct 16, 2018 0.004119 0.004455 0.004020 0.004215 119 311,476
Oct 15, 2018 0.004038 0.004592 0.003885 0.004120 203 305,319
Oct 14, 2018 0.004200 0.004334 0.004031 0.004034 140 317,604
Oct 13, 2018 0.004502 0.004622 0.004167 0.004199 556 340,424
Oct 12, 2018 0.004155 0.004543 0.004129 0.004506 257 314,200
Oct 11, 2018 0.004836 0.004836 0.004138 0.004161 446 365,709
Oct 10, 2018 0.004832 0.005144 0.004786 0.004853 844 365,395
Oct 09, 2018 0.005402 0.005933 0.004664 0.004851 513 408,453
Oct 08, 2018 0.004355 0.005498 0.004355 0.005383 708 329,316
Oct 07, 2018 0.004744 0.004811 0.004336 0.004336 499 358,698
Oct 06, 2018 0.004910 0.004939 0.004633 0.004727 316 371,236
Oct 05, 2018 0.003813 0.005004 0.003668 0.004902 70 288,335
Oct 04, 2018 0.004815 0.004918 0.003735 0.003828 45 364,105
Oct 03, 2018 0.004627 0.005120 0.004581 0.004809 199 349,884
Oct 02, 2018 0.005318 0.005394 0.004623 0.004626 160 402,141
Oct 01, 2018 0.005855 0.005929 0.005153 0.005333 475 442,725
Sep 30, 2018 0.005470 0.006001 0.005443 0.005872 966 413,616
Sep 29, 2018 0.005488 0.005630 0.004830 0.005471 823 414,957
Sep 28, 2018 0.005600 0.005688 0.005130 0.005492 695 423,448
Sep 27, 2018 0.006407 0.006417 0.005541 0.005599 1,978 484,499
Sep 26, 2018 0.006166 0.006414 0.005359 0.006400 1,481 466,249
Sep 25, 2018 0.005210 0.006175 0.004980 0.006175 521 393,921
Sep 24, 2018 0.005927 0.006276 0.005202 0.005215 824 448,141
Sep 23, 2018 0.005782 0.006023 0.005638 0.005927 517 437,238
Sep 22, 2018 0.011565 0.011565 0.005626 0.005779 4,362 874,522
Sep 21, 2018 0.004748 0.017909 0.004652 0.011557 17,358 359,018
Sep 20, 2018 0.005125 0.005333 0.004590 0.004748 160 387,503
* Earliest data in range (UTC time)
** Latest data in range (UTC time)