ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,463.54
      0.08%
      US Tech 100
      18,480.00
      -0.21%
      Dow Jones
      40,539.93
      -0.12%
      Brent Oil
      78.645
      -0.63%
      Bitcoin
      66,588.39
      -0.35%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. bZx Protocol Token (Cryptocurrency:BZRXEUR)

      6. bZx Protocol Token (Cryptocurrency:BZRXEUR) Historical

      BZRXEUR bZx Protocol Token

      0.337882
      -0.001108 (-0.33%)
      20:02:09 - Realtime Data

      BZRXEUR Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 29 2024 0.33912 -0.005737 -1.66% 0.331547 0.355055 0.322024 0.00
      Jul 28 2024 0.344858 0.000635 0.18% 0.34151 0.345021 0.338898 0.00
      Jul 27 2024 0.344223 0.000826 0.24% 0.343167 0.350546 0.337435 0.00
      Jul 26 2024 0.343397 0.010699 3.22% 0.3329 0.344734 0.3329 0.00
      Jul 25 2024 0.332698 0.001652 0.50% 0.331547 0.334532 0.322024 0.00
      Jul 24 2024 0.331047 -0.002444 -0.73% 0.333523 0.339089 0.329804 0.00
      Jul 23 2024 0.333491 -0.0072 -2.11% 0.34079 0.341511 0.331069 0.00
      Jul 22 2024 0.340691 -0.001251 -0.37% 0.292638 0.344114 0.290045 0.00
      Jul 21 2024 0.341942 0.003261 0.96% 0.338114 0.343446 0.331762 0.00
      Jul 20 2024 0.338681 0.002037 0.61% 0.336323 0.340616 0.334435 0.00
      Jul 19 2024 0.336644 0.014481 4.49% 0.321911 0.340178 0.319518 0.00
      Jul 18 2024 0.322163 0.000026 0.01% 0.322009 0.327114 0.318657 0.00
      Jul 17 2024 0.322137 -0.006218 -1.89% 0.328 0.332647 0.321283 0.00
      Jul 16 2024 0.328355 0.001933 0.59% 0.326727 0.328816 0.314644 0.00
      Jul 15 2024 0.326422 0.018039 5.85% 0.292638 0.326843 0.290045 0.00
      Jul 14 2024 0.308383 0.010242 3.44% 0.298537 0.308721 0.294588 0.00
      Jul 13 2024 0.298141 0.006787 2.33% 0.291367 0.300629 0.290 0.00
      Jul 12 2024 0.291354 0.001703 0.59% 0.289448 0.294537 0.28567 0.00
      Jul 11 2024 0.289651 -0.003085 -1.05% 0.292638 0.298818 0.288791 0.00
      Jul 10 2024 0.292736 -0.001968 -0.67% 0.294052 0.301159 0.290012 0.00
      Jul 09 2024 0.294704 0.008009 2.79% 0.286587 0.295651 0.284773 0.00
      Jul 08 2024 0.286695 0.00349 1.23% 0.331424 0.339968 0.129349 0.00
      Jul 07 2024 0.283205 -0.010989 -3.74% 0.295781 0.296035 0.283205 0.00
      Jul 06 2024 0.294194 0.006502 2.26% 0.286329 0.296423 0.284045 0.00
      Jul 05 2024 0.287692 -0.003163 -1.09% 0.289417 0.291828 0.272246 0.00
      Jul 04 2024 0.290855 -0.015445 -5.04% 0.30614 0.307514 0.288741 0.00
      Jul 03 2024 0.3063 -0.010568 -3.34% 0.317391 0.317845 0.302822 0.00
      Jul 02 2024 0.316867 -0.004634 -1.44% 0.321442 0.323193 0.315731 0.00
      Jul 01 2024 0.321501 0.000509 0.16% 0.331424 0.339968 0.129349 0.00
      Jun 30 2024 0.320992 0.008492 2.72% 0.312209 0.321726 0.310921 0.00
      Jun 29 2024 0.312501 0.003181 1.03% 0.309361 0.313684 0.309342 0.00
      Jun 28 2024 0.30932 -0.006315 -2.00% 0.315715 0.319245 0.307534 0.00
      Jun 27 2024 0.315634 0.003277 1.05% 0.312225 0.319198 0.310976 0.00
      Jun 26 2024 0.312357 -0.004241 -1.34% 0.331424 0.339968 0.311882 0.00
      Jun 25 2024 0.316598 0.00776 2.51% 0.308379 0.318881 0.308379 0.00
      Jun 24 2024 0.308837 -0.016312 -5.02% 0.324245 0.325065 0.301127 0.00
      Jun 23 2024 0.325149 -0.004191 -1.27% 0.329498 0.331294 0.325033 0.00
      Jun 22 2024 0.32934 0.000173 0.05% 0.329415 0.33121 0.32829 0.00
      Jun 21 2024 0.329167 -0.003717 -1.12% 0.332805 0.33324 0.325796 0.00
      Jun 20 2024 0.332884 0.001444 0.44% 0.331424 0.339968 0.330834 0.00
      Jun 19 2024 0.33144 -0.00133 -0.40% 0.333135 0.336026 0.330836 0.00
      Jun 18 2024 0.33277 -0.00704 -2.07% 0.340052 0.340052 0.327559 0.00
      Jun 17 2024 0.33981 -0.002068 -0.60% 0.34636 0.351269 0.333881 0.00
      Jun 16 2024 0.341878 0.00204 0.60% 0.339809 0.343185 0.338717 0.00
      Jun 15 2024 0.339838 0.00067 0.20% 0.338954 0.340881 0.33835 0.00
      Jun 14 2024 0.339168 -0.002606 -0.76% 0.341828 0.346634 0.333992 0.00
      Jun 13 2024 0.341773 -0.004816 -1.39% 0.346784 0.347123 0.338691 0.00
      Jun 12 2024 0.346589 0.001891 0.55% 0.344642 0.354301 0.342059 0.00
      Jun 11 2024 0.344698 -0.009465 -2.67% 0.354353 0.354585 0.338773 0.00
      Jun 10 2024 0.354163 -0.000848 -0.24% 0.34636 0.358487 0.345599 0.00
      Jun 09 2024 0.35501 0.002162 0.61% 0.352758 0.355869 0.352025 0.00
      Jun 08 2024 0.352848 0.00000300 0.00% 0.35251 0.354137 0.352293 0.00
      Jun 07 2024 0.352845 -0.003902 -1.09% 0.356689 0.363067 0.349784 0.00
      Jun 06 2024 0.356747 -0.00196 -0.55% 0.358837 0.360916 0.35389 0.00
      Jun 05 2024 0.358707 0.00278 0.78% 0.34636 0.36234 0.129349 0.00
      Jun 04 2024 0.355927 0.009574 2.76% 0.34636 0.357717 0.345599 0.00
      Jun 03 2024 0.346353 0.003295 0.96% 0.342638 0.354649 0.341942 0.00
      Jun 02 2024 0.343058 0.000397 0.12% 0.342812 0.345993 0.340876 0.00
      Jun 01 2024 0.342661 0.001079 0.32% 0.342176 0.343406 0.341237 0.00
      May 31 2024 0.341583 -0.004783 -1.38% 0.346319 0.34836 0.337667 0.00
      May 30 2024 0.346366 0.002928 0.85% 0.343702 0.351827 0.340819 0.00
      May 29 2024 0.343438 -0.002442 -0.71% 0.345575 0.3485 0.340791 0.00
      May 28 2024 0.34588 -0.004739 -1.35% 0.350508 0.350805 0.340555 0.00
      May 27 2024 0.350619 0.003785 1.09% 0.318672 0.35657 0.129349 0.00
      May 26 2024 0.346834 -0.003696 -1.05% 0.350756 0.351777 0.345589 0.00
      May 25 2024 0.350531 0.003241 0.93% 0.347083 0.352416 0.347083 0.00
      May 24 2024 0.34729 0.003133 0.91% 0.343896 0.350248 0.33828 0.00
      May 23 2024 0.344157 -0.006063 -1.73% 0.351188 0.354204 0.338079 0.00
      May 22 2024 0.35022 -0.003372 -0.95% 0.353361 0.357198 0.34984 0.00
      May 21 2024 0.353592 -0.005839 -1.62% 0.359258 0.361906 0.346747 0.00
      May 20 2024 0.359431 0.025179 7.53% 0.318672 0.35987 0.129349 0.00
      May 19 2024 0.334252 -0.00424 -1.25% 0.337992 0.341601 0.33309 0.00
      May 18 2024 0.338492 0.00031 0.09% 0.338329 0.340447 0.336923 0.00
      May 17 2024 0.338182 0.008417 2.55% 0.329888 0.340248 0.329431 0.00
      May 16 2024 0.329765 -0.00424 -1.27% 0.334376 0.335897 0.323926 0.00
      May 15 2024 0.334005 0.021331 6.82% 0.312801 0.33458 0.311525 0.00
      May 14 2024 0.312674 -0.007207 -2.25% 0.319879 0.32099 0.31019 0.00
      May 13 2024 0.319881 0.006272 2.00% 0.318672 0.322273 0.129349 0.00
      May 12 2024 0.313609 0.003514 1.13% 0.31035 0.31501 0.309556 0.00
      May 11 2024 0.310095 -0.001155 -0.37% 0.310479 0.313402 0.30895 0.00
      May 10 2024 0.31125 -0.009705 -3.02% 0.321176 0.323191 0.307355 0.00
      May 09 2024 0.320955 0.009196 2.95% 0.312633 0.322457 0.310507 0.00
      May 08 2024 0.311759 -0.007059 -2.21% 0.318672 0.321785 0.311081 0.00
      May 07 2024 0.318818 -0.003389 -1.05% 0.322457 0.328307 0.318201 0.00
      May 06 2024 0.322207 -0.00439 -1.34% 0.366087 0.370042 0.320397 0.00
      May 05 2024 0.326598 0.000762 0.23% 0.32647 0.329073 0.321216 0.00
      May 04 2024 0.325836 0.004606 1.43% 0.321095 0.32842 0.319714 0.00
      May 03 2024 0.32123 0.018495 6.11% 0.302664 0.323324 0.301078 0.00
      May 02 2024 0.302735 0.003458 1.16% 0.299219 0.305013 0.292131 0.00
      May 01 2024 0.299278 -0.014136 -4.51% 0.312086 0.312688 0.291527 0.00

      Your Recent History

      COIN
      BZRXEUR
      bZx Protocol Token
      LSE
      OTV1
      Delayed Upgrade Clock