BitcoinZero Historical Data - BZXUSD

Name Symbol Market Market Cap ($) Algorithm
BitcoinZero BZXUSD Crypto 27,784 Lyra2Z
  Change % Change Current Price Bid Offer
0.00000052 0.05% 0.00109 0.001022 0.001158
High Low Open Prev. Close 52 Week Range
0.00116 0.001077 0.00109 0.00109 0.000552 - 0.022485
Exchange Time Size Trade Price Currency
LVCN 22:19:58 1,838.31 0.001089 USD
Price x Volume Volume Base Symbol Related Pairs
21.89 20,077.34 BZX BZXEUR BZXGBP BZXBTC

BZXUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.001150.001170.000682167,422.18-0.00006-5.23%
1 Month0.0009980.0014520.000552103,795.030.0000929.27%
3 Months0.0017980.0038580.000552165,098.20-0.000708-39.37%
6 Months0.0030170.0048770.000552164,979.68-0.001927-63.87%
1 Year0.019380.0224850.000552124,893.64-0.01829-94.38%
3 Years0.0382840.0857570.000552105,062.13-0.037193-97.15%
5 Years0.0382840.0857570.000552105,062.13-0.037193-97.15%

BZXUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 02 2020 0.001086 0.00002 1.88% 0.001067 0.001167 0.000882 185,484.00
Apr 01 2020 0.001066 0.000035 3.39% 0.001028 0.001074 0.000986 166,183.00
Mar 31 2020 0.001031 0.00000400 0.39% 0.001024 0.001101 0.000835 133,718.00
Mar 30 2020 0.001027 0.000082 8.68% 0.000942 0.001061 0.000682 211,332.00
Mar 29 2020 0.000945 -0.00012 -11.27% 0.001064 0.001064 0.000939 125,227.00
Mar 28 2020 0.001065 -0.000016 -1.48% 0.001084 0.001084 0.001025 161,906.00
Mar 27 2020 0.00108 -0.000066 -5.76% 0.00115 0.00117 0.000935 188,102.00
Mar 26 2020 0.001147 0.000277 31.87% 0.001072 0.001153 0.000978 33,823.00
Mar 25 2020 0.00087 -0.000212 -19.61% 0.001083 0.001169 0.000853 3,055.00
Mar 24 2020 0.001081 -0.000017 -1.55% 0.001106 0.001167 0.00104 170,306.00
Mar 23 2020 0.001099 0.000109 11.01% 0.000989 0.001129 0.00081 161,954.00
Mar 22 2020 0.00099 -0.000059 -5.63% 0.001054 0.001091 0.000755 202,678.00
Mar 21 2020 0.001048 -0.00000200 -0.19% 0.001059 0.0011 0.000811 147,268.00
Mar 20 2020 0.00105 -0.00000500 -0.47% 0.001053 0.001305 0.000772 61,767.00
Mar 19 2020 0.001055 0.000137 14.91% 0.000919 0.001095 0.000894 19,308.00
Mar 18 2020 0.000918 -0.00000500 -0.54% 0.000911 0.000927 0.000776 0.00
Mar 17 2020 0.000923 0.000068 7.96% 0.000854 0.000947 0.000839 62,271.00
Mar 16 2020 0.000855 -0.000061 -6.66% 0.000908 0.00091 0.00064 47,672.00
Mar 15 2020 0.000916 0.000042 4.81% 0.000876 0.001017 0.000733 151,858.00
Mar 14 2020 0.000873 0.000211 31.85% 0.000959 0.000959 0.000626 110,913.00
Mar 13 2020 0.000662 -0.00016 -19.45% 0.001348 0.001354 0.000552 77,019.00
Mar 12 2020 0.000823 -0.000525 -38.95% 0.001348 0.001354 0.000818 70,331.00
Mar 11 2020 0.001348 -0.00000060 -0.04% 0.001341 0.001357 0.000866 58,605.00
Mar 10 2020 0.001349 0.000323 31.52% 0.001269 0.001384 0.0008 63,490.00
Mar 09 2020 0.001025 -0.000343 -25.06% 0.001367 0.001391 0.000769 147,742.00
Mar 08 2020 0.001369 0.000301 28.14% 0.001068 0.001452 0.000961 23,183.00
Mar 07 2020 0.001068 0.000153 16.66% 0.000916 0.001376 0.000906 101.00
Mar 06 2020 0.000915 -0.00008 -8.03% 0.000998 0.001364 0.000904 17,156.00
Mar 05 2020 0.000996 -0.000142 -12.48% 0.001139 0.001335 0.000994 14.00
Mar 04 2020 0.001138 0.000172 17.84% 0.000963 0.001322 0.000871 14,608.00
Mar 03 2020 0.000966 -0.000013 -1.33% 0.000981 0.001334 0.000866 48,967.00
See More Historical Prices »


Your Recent History
COIN
BZXUSD
BitcoinZer..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.