Market Cap:

Bitzeny Bitzeny (ZNY)

0.005652 USD (6.07%)
0.00000087 BTC (3.06%)
Market Cap
427,355 USD
66 BTC
Volume (24h)
448 USD
0.07 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
Aug 16, 2018 0.005219 0.006070 0.005188 0.005893 512 394,665
Aug 15, 2018 0.004668 0.005816 0.004512 0.005225 630 352,935
Aug 14, 2018 0.005527 0.008138 0.003084 0.004671 8,221 417,888
Aug 13, 2018 0.005975 0.006320 0.005303 0.005531 707 451,821
Aug 12, 2018 0.006064 0.007331 0.005822 0.005978 635 458,533
Aug 11, 2018 0.005831 0.006285 0.005772 0.006082 858 440,916
Aug 10, 2018 0.006449 0.007790 0.005777 0.005834 931 487,622
Aug 09, 2018 0.006055 0.006529 0.005920 0.006458 3,027 457,829
Aug 08, 2018 0.006775 0.006775 0.005847 0.006043 734 512,302
Aug 07, 2018 0.006722 0.007289 0.006225 0.006769 157 508,308
Aug 06, 2018 0.006350 0.007265 0.006030 0.006733 1,416 480,134
Aug 05, 2018 0.007011 0.007806 0.006260 0.006339 261 530,141
Aug 04, 2018 0.006989 0.007384 0.006483 0.007008 211 528,466
Aug 03, 2018 0.006874 0.007146 0.006425 0.006982 193 519,803
Aug 02, 2018 0.008079 0.008247 0.006865 0.006872 484 610,926
Aug 01, 2018 0.008226 0.008366 0.007186 0.008075 2,145 621,968
Jul 31, 2018 0.009271 0.009294 0.008138 0.008223 331 701,046
Jul 30, 2018 0.009461 0.009630 0.008454 0.009283 793 715,352
Jul 29, 2018 0.008769 0.009502 0.008769 0.009455 400 663,077
Jul 28, 2018 0.009871 0.010317 0.008450 0.008739 398 746,357
Jul 27, 2018 0.008828 0.010295 0.008475 0.009852 332 667,522
Jul 26, 2018 0.009534 0.010366 0.008544 0.008830 1,003 720,903
Jul 25, 2018 0.010375 0.010765 0.008893 0.009547 973 784,538
Jul 24, 2018 0.010772 0.010843 0.009523 0.010546 1,613 814,542
Jul 23, 2018 0.009967 0.010778 0.009457 0.010767 964 753,680
Jul 22, 2018 0.009294 0.010199 0.009276 0.009366 551 702,760
Jul 21, 2018 0.009592 0.010079 0.009306 0.009306 134 725,271
Jul 20, 2018 0.010551 0.010654 0.009564 0.009623 391 797,816
Jul 19, 2018 0.009592 0.010658 0.009508 0.010544 452 725,306
Jul 18, 2018 0.010425 0.011060 0.009394 0.009596 692 788,296
* Earliest data in range (UTC time)
** Latest data in range (UTC time)