Market Cap:

Bitzeny Bitzeny (ZNY)

0.004624 USD (-14.68%)
0.00000135 BTC (-10.80%)

Buy

Crypto-Backed Loan

Market Cap
349,676 USD
102 BTC
Volume (24h)
2,362 USD
0.69 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
Dec 10, 2018 0.005641 0.006765 0.004553 0.004858 3,475 367,340
Dec 09, 2018 0.006404 0.006687 0.005583 0.005648 2,396 427,033
Dec 08, 2018 0.005593 0.008835 0.004370 0.006423 4,083 485,699
Dec 07, 2018 0.004221 0.006079 0.003784 0.005590 2,295 422,714
Dec 06, 2018 0.003383 0.007212 0.003383 0.004637 5,306 350,607
Dec 05, 2018 0.003399 0.004687 0.003109 0.003382 2,231 255,745
Dec 04, 2018 0.002414 0.003955 0.002331 0.003446 2,626 260,581
Dec 03, 2018 0.002566 0.003624 0.002152 0.002403 1,819 181,713
Dec 02, 2018 0.002272 0.003144 0.002219 0.002559 943 193,522
Dec 01, 2018 0.002107 0.004299 0.002082 0.002273 6,108 171,856
Nov 30, 2018 0.002251 0.002297 0.001995 0.002101 528 158,858
Nov 29, 2018 0.002156 0.002547 0.001949 0.002245 902 169,775
Nov 28, 2018 0.001580 0.002309 0.001580 0.002149 244 162,524
Nov 27, 2018 0.001793 0.001890 0.001493 0.001578 331 119,355
Nov 26, 2018 0.001834 0.001971 0.001297 0.001794 372 135,666
Nov 25, 2018 0.001759 0.001898 0.001493 0.001836 108 138,859
Nov 24, 2018 0.002110 0.002290 0.001587 0.001759 229 132,988
Nov 23, 2018 0.001956 0.002131 0.001755 0.002124 228 160,587
Nov 22, 2018 0.002021 0.002058 0.001952 0.001963 120 148,454
Nov 21, 2018 0.001932 0.002276 0.001792 0.002027 193 153,272
Nov 20, 2018 0.001911 0.002173 0.001758 0.001932 405 146,063
Nov 19, 2018 0.002852 0.002860 0.001899 0.001922 819 145,305
Nov 18, 2018 0.002588 0.002851 0.002428 0.002851 447 215,547
Nov 17, 2018 0.002576 0.002594 0.002450 0.002581 169 195,126
Nov 16, 2018 0.002627 0.002852 0.002521 0.002572 51 194,446
Nov 15, 2018 0.002841 0.002902 0.002271 0.002627 957 198,648
Nov 14, 2018 0.003116 0.003342 0.002582 0.002827 589 213,761
Nov 13, 2018 0.003205 0.004165 0.003110 0.003124 697 236,250
Nov 12, 2018 0.003245 0.003587 0.002965 0.003218 439 243,306
Nov 11, 2018 0.003154 0.003376 0.002951 0.003197 745 241,755
* Earliest data in range (UTC time)
** Latest data in range (UTC time)