Market Cap:

Bitzeny Bitzeny

0.012821 USD (0.22%)
0.00000199 BTC (1.82%)
Market Cap
969,491 USD
151 BTC
Volume (24h)
2,533 USD
0.39 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
Jun 17, 2018 0.013358 0.014697 0.011619 0.012665 1,618 1,010,030
Jun 16, 2018 0.008515 0.014056 0.008515 0.013435 520 643,862
Jun 15, 2018 0.014456 0.014794 0.007285 0.007312 2,910 1,093,080
Jun 14, 2018 0.014054 0.016323 0.013664 0.014273 1,678 1,062,670
Jun 13, 2018 0.015312 0.015490 0.013352 0.013458 2,367 1,157,820
Jun 12, 2018 0.016883 0.017933 0.011618 0.015272 7,109 1,276,560
Jun 11, 2018 0.018151 0.018279 0.013979 0.016883 7,323 1,372,460
Jun 10, 2018 0.021975 0.021975 0.018058 0.018124 532 1,661,590
Jun 09, 2018 0.020489 0.022259 0.020366 0.021950 3,981 1,549,270
Jun 08, 2018 0.020339 0.021138 0.019610 0.020485 2,297 1,537,910
Jun 07, 2018 0.020827 0.021833 0.018517 0.020319 4,278 1,574,860
Jun 06, 2018 0.020186 0.021326 0.018360 0.020816 2,532 1,526,320
Jun 05, 2018 0.017358 0.023146 0.016411 0.020189 5,389 1,312,490
Jun 04, 2018 0.018467 0.019610 0.017093 0.017349 1,080 1,396,400
Jun 03, 2018 0.018374 0.019704 0.017953 0.018287 1,692 1,389,360
Jun 02, 2018 0.017696 0.022049 0.017696 0.018726 8,394 1,338,040
Jun 01, 2018 0.015567 0.018575 0.015566 0.017698 3,227 1,177,080
May 31, 2018 0.015188 0.016849 0.014988 0.015556 2,058 1,148,400
May 30, 2018 0.015317 0.015827 0.014996 0.015191 3,183 1,158,150
May 29, 2018 0.014902 0.015778 0.014307 0.015371 1,885 1,126,780
May 28, 2018 0.013895 0.016383 0.013455 0.014901 3,761 1,050,630
May 27, 2018 0.013391 0.014077 0.012629 0.013888 994 1,012,530
May 26, 2018 0.014041 0.014099 0.013000 0.013188 897 1,061,680
May 25, 2018 0.015826 0.016032 0.013859 0.014048 1,544 1,196,700
May 24, 2018 0.014536 0.016191 0.014517 0.015796 2,913 1,099,160
May 23, 2018 0.017273 0.018156 0.013841 0.014567 3,658 1,306,100
May 22, 2018 0.018574 0.021474 0.017196 0.017441 2,608 1,404,450
May 21, 2018 0.018445 0.022308 0.017530 0.018572 4,851 1,394,730
May 20, 2018 0.018594 0.024063 0.017295 0.018154 3,505 1,406,010
May 19, 2018 0.020278 0.023305 0.018535 0.018561 4,696 1,533,270
* Earliest data in range (UTC time)
** Latest data in range (UTC time)