BZTEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 27 2024 | 0.130416 | 0.000313 | 0.24% | 0.130016 | 0.132812 | 0.127844 | 0.00 |
Jul 26 2024 | 0.130103 | 0.004053 | 3.22% | 0.126126 | 0.130609 | 0.126126 | 0.00 |
Jul 25 2024 | 0.12605 | 0.000626 | 0.50% | 0.125613 | 0.126744 | 0.122006 | 0.00 |
Jul 24 2024 | 0.125424 | -0.000926 | -0.73% | 0.126362 | 0.128471 | 0.124953 | 0.00 |
Jul 23 2024 | 0.12635 | -0.002728 | -2.11% | 0.129115 | 0.129389 | 0.125432 | 0.00 |
Jul 22 2024 | 0.129078 | -0.000474 | -0.37% | 0.125567 | 0.130375 | 0.049007 | 0.00 |
Jul 21 2024 | 0.129552 | 0.001236 | 0.96% | 0.128101 | 0.130122 | 0.125695 | 0.00 |
Jul 20 2024 | 0.128316 | 0.000772 | 0.61% | 0.127423 | 0.129049 | 0.126708 | 0.00 |
Jul 19 2024 | 0.127544 | 0.005486 | 4.49% | 0.121963 | 0.128884 | 0.121056 | 0.00 |
Jul 18 2024 | 0.122058 | 0.00001 | 0.01% | 0.122 | 0.123934 | 0.12073 | 0.00 |
Jul 17 2024 | 0.122048 | -0.002356 | -1.89% | 0.124269 | 0.12603 | 0.121725 | 0.00 |
Jul 16 2024 | 0.124404 | 0.000732 | 0.59% | 0.123787 | 0.124579 | 0.119209 | 0.00 |
Jul 15 2024 | 0.123672 | 0.006834 | 5.85% | 0.125567 | 0.128804 | 0.049007 | 0.00 |
Jul 14 2024 | 0.116837 | 0.00388 | 3.44% | 0.113107 | 0.116965 | 0.111611 | 0.00 |
Jul 13 2024 | 0.112957 | 0.002571 | 2.33% | 0.11039 | 0.1139 | 0.109873 | 0.00 |
Jul 12 2024 | 0.110385 | 0.000645 | 0.59% | 0.109663 | 0.111591 | 0.108232 | 0.00 |
Jul 11 2024 | 0.10974 | -0.001169 | -1.05% | 0.110872 | 0.113213 | 0.109414 | 0.00 |
Jul 10 2024 | 0.110909 | -0.000746 | -0.67% | 0.111408 | 0.1141 | 0.109877 | 0.00 |
Jul 09 2024 | 0.111655 | 0.003034 | 2.79% | 0.108579 | 0.112014 | 0.107892 | 0.00 |
Jul 08 2024 | 0.10862 | 0.001322 | 1.23% | 0.125567 | 0.128804 | 0.049007 | 0.00 |
Jul 07 2024 | 0.107298 | -0.004163 | -3.73% | 0.112063 | 0.112159 | 0.107298 | 0.00 |
Jul 06 2024 | 0.111461 | 0.002463 | 2.26% | 0.108482 | 0.112306 | 0.107616 | 0.00 |
Jul 05 2024 | 0.108998 | -0.001198 | -1.09% | 0.109652 | 0.110565 | 0.103146 | 0.00 |
Jul 04 2024 | 0.110196 | -0.005852 | -5.04% | 0.115988 | 0.116508 | 0.109396 | 0.00 |
Jul 03 2024 | 0.116048 | -0.004004 | -3.34% | 0.12025 | 0.120422 | 0.11473 | 0.00 |
Jul 02 2024 | 0.120052 | -0.001756 | -1.44% | 0.121785 | 0.122448 | 0.119621 | 0.00 |
Jul 01 2024 | 0.121807 | 0.000193 | 0.16% | 0.125567 | 0.128804 | 0.049007 | 0.00 |
Jun 30 2024 | 0.121615 | 0.003217 | 2.72% | 0.118287 | 0.121892 | 0.117799 | 0.00 |
Jun 29 2024 | 0.118397 | 0.001205 | 1.03% | 0.117208 | 0.118845 | 0.1172 | 0.00 |
Jun 28 2024 | 0.117192 | -0.002392 | -2.00% | 0.119615 | 0.120953 | 0.116516 | 0.00 |
Jun 27 2024 | 0.119585 | 0.001242 | 1.05% | 0.118293 | 0.120935 | 0.11782 | 0.00 |
Jun 26 2024 | 0.118343 | -0.001607 | -1.34% | 0.125567 | 0.128804 | 0.118163 | 0.00 |
Jun 25 2024 | 0.11995 | 0.00294 | 2.51% | 0.116836 | 0.120815 | 0.116836 | 0.00 |
Jun 24 2024 | 0.117009 | -0.00618 | -5.02% | 0.122847 | 0.123158 | 0.114088 | 0.00 |
Jun 23 2024 | 0.123189 | -0.001588 | -1.27% | 0.124837 | 0.125517 | 0.123146 | 0.00 |
Jun 22 2024 | 0.124777 | 0.000066 | 0.05% | 0.124806 | 0.125486 | 0.124379 | 0.00 |
Jun 21 2024 | 0.124712 | -0.001408 | -1.12% | 0.12609 | 0.126255 | 0.123434 | 0.00 |
Jun 20 2024 | 0.12612 | 0.000547 | 0.44% | 0.125567 | 0.128804 | 0.125343 | 0.00 |
Jun 19 2024 | 0.125573 | -0.000504 | -0.40% | 0.126215 | 0.12731 | 0.125344 | 0.00 |
Jun 18 2024 | 0.126077 | -0.002667 | -2.07% | 0.128836 | 0.128836 | 0.124102 | 0.00 |
Jun 17 2024 | 0.128744 | -0.000783 | -0.60% | 0.120735 | 0.131427 | 0.049007 | 0.00 |
Jun 16 2024 | 0.129527 | 0.000773 | 0.60% | 0.128744 | 0.130023 | 0.12833 | 0.00 |
Jun 15 2024 | 0.128754 | 0.000254 | 0.20% | 0.12842 | 0.12915 | 0.128191 | 0.00 |
Jun 14 2024 | 0.128501 | -0.000987 | -0.76% | 0.129509 | 0.131329 | 0.12654 | 0.00 |
Jun 13 2024 | 0.129488 | -0.001825 | -1.39% | 0.131386 | 0.131515 | 0.12832 | 0.00 |
Jun 12 2024 | 0.131312 | 0.000716 | 0.55% | 0.130575 | 0.134234 | 0.129596 | 0.00 |
Jun 11 2024 | 0.130596 | -0.003586 | -2.67% | 0.134254 | 0.134342 | 0.128351 | 0.00 |
Jun 10 2024 | 0.134182 | -0.000321 | -0.24% | 0.120735 | 0.13582 | 0.049007 | 0.00 |
Jun 09 2024 | 0.134503 | 0.000819 | 0.61% | 0.13365 | 0.134828 | 0.133372 | 0.00 |
Jun 08 2024 | 0.133684 | 0.00000100 | 0.00% | 0.133556 | 0.134172 | 0.133474 | 0.00 |
Jun 07 2024 | 0.133683 | -0.001478 | -1.09% | 0.135139 | 0.137556 | 0.132523 | 0.00 |
Jun 06 2024 | 0.135161 | -0.000743 | -0.55% | 0.135953 | 0.136741 | 0.134079 | 0.00 |
Jun 05 2024 | 0.135903 | 0.001053 | 0.78% | 0.120735 | 0.13728 | 0.049007 | 0.00 |
Jun 04 2024 | 0.13485 | 0.003627 | 2.76% | 0.131226 | 0.135528 | 0.130937 | 0.00 |
Jun 03 2024 | 0.131223 | 0.001248 | 0.96% | 0.129816 | 0.134366 | 0.129552 | 0.00 |
Jun 02 2024 | 0.129975 | 0.00015 | 0.12% | 0.129881 | 0.131087 | 0.129148 | 0.00 |
Jun 01 2024 | 0.129824 | 0.000409 | 0.32% | 0.12964 | 0.130106 | 0.129285 | 0.00 |
May 31 2024 | 0.129416 | -0.001812 | -1.38% | 0.13121 | 0.131983 | 0.127932 | 0.00 |
May 30 2024 | 0.131228 | 0.001109 | 0.85% | 0.130219 | 0.133297 | 0.129126 | 0.00 |
May 29 2024 | 0.130119 | -0.000925 | -0.71% | 0.130928 | 0.132036 | 0.129116 | 0.00 |
May 28 2024 | 0.131044 | -0.001795 | -1.35% | 0.132797 | 0.13291 | 0.129026 | 0.00 |
May 27 2024 | 0.132839 | 0.001434 | 1.09% | 0.120735 | 0.135094 | 0.049007 | 0.00 |
May 26 2024 | 0.131405 | -0.0014 | -1.05% | 0.132891 | 0.133278 | 0.130934 | 0.00 |
May 25 2024 | 0.132806 | 0.001228 | 0.93% | 0.1315 | 0.13352 | 0.1315 | 0.00 |
May 24 2024 | 0.131578 | 0.001187 | 0.91% | 0.130292 | 0.132699 | 0.128164 | 0.00 |
May 23 2024 | 0.130391 | -0.002297 | -1.73% | 0.133055 | 0.134198 | 0.128088 | 0.00 |
May 22 2024 | 0.132688 | -0.001278 | -0.95% | 0.133878 | 0.135332 | 0.132544 | 0.00 |
May 21 2024 | 0.133966 | -0.002212 | -1.62% | 0.136112 | 0.137116 | 0.131372 | 0.00 |
May 20 2024 | 0.136178 | 0.00954 | 7.53% | 0.120735 | 0.136344 | 0.049007 | 0.00 |
May 19 2024 | 0.126638 | -0.001606 | -1.25% | 0.128055 | 0.129423 | 0.126198 | 0.00 |
May 18 2024 | 0.128245 | 0.000118 | 0.09% | 0.128183 | 0.128985 | 0.12765 | 0.00 |
May 17 2024 | 0.128127 | 0.003189 | 2.55% | 0.124985 | 0.12891 | 0.124812 | 0.00 |
May 16 2024 | 0.124938 | -0.001607 | -1.27% | 0.126685 | 0.127261 | 0.122726 | 0.00 |
May 15 2024 | 0.126545 | 0.008082 | 6.82% | 0.118511 | 0.126762 | 0.118028 | 0.00 |
May 14 2024 | 0.118463 | -0.002731 | -2.25% | 0.121193 | 0.121614 | 0.117522 | 0.00 |
May 13 2024 | 0.121194 | 0.002376 | 2.00% | 0.120735 | 0.1221 | 0.049007 | 0.00 |
May 12 2024 | 0.118817 | 0.001331 | 1.13% | 0.117582 | 0.119348 | 0.117282 | 0.00 |
May 11 2024 | 0.117486 | -0.000438 | -0.37% | 0.117631 | 0.118739 | 0.117052 | 0.00 |
May 10 2024 | 0.117923 | -0.003677 | -3.02% | 0.121684 | 0.122447 | 0.116448 | 0.00 |
May 09 2024 | 0.121601 | 0.003484 | 2.95% | 0.118448 | 0.12217 | 0.117642 | 0.00 |
May 08 2024 | 0.118116 | -0.002675 | -2.21% | 0.120735 | 0.121915 | 0.117859 | 0.00 |
May 07 2024 | 0.120791 | -0.001284 | -1.05% | 0.12217 | 0.124386 | 0.120557 | 0.00 |
May 06 2024 | 0.122075 | -0.001663 | -1.34% | 0.136146 | 0.138318 | 0.121389 | 0.00 |
May 05 2024 | 0.123738 | 0.000289 | 0.23% | 0.12369 | 0.124676 | 0.121699 | 0.00 |
May 04 2024 | 0.12345 | 0.001745 | 1.43% | 0.121654 | 0.124429 | 0.12113 | 0.00 |
May 03 2024 | 0.121705 | 0.007007 | 6.11% | 0.114671 | 0.122498 | 0.11407 | 0.00 |
May 02 2024 | 0.114698 | 0.00131 | 1.16% | 0.113365 | 0.11556 | 0.11068 | 0.00 |
May 01 2024 | 0.113388 | -0.005356 | -4.51% | 0.11824 | 0.118468 | 0.110451 | 0.00 |
Apr 30 2024 | 0.118743 | -0.005116 | -4.13% | 0.12381 | 0.12548 | 0.115492 | 0.00 |
Apr 29 2024 | 0.123859 | 0.001429 | 1.17% | 0.136146 | 0.138318 | 0.049007 | 0.00 |
Apr 28 2024 | 0.122431 | -0.00101 | -0.82% | 0.12359 | 0.125071 | 0.122146 | 0.00 |
Apr 27 2024 | 0.123441 | -0.000704 | -0.57% | 0.124048 | 0.124182 | 0.121739 | 0.00 |