ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

BZZETH Bzz

0.000128
0.00 (0.00%)
20:02:07 - Realtime Data

BZZETH Historical Prices

Date Close Change Change (%) Open High Low Volume
May 12 2024 0.000128 -0.000011 -7.90% 0.000138 0.000141 0.000126 26,606.00
May 11 2024 0.000139 0.00001 7.73% 0.000129 0.000156 0.000125 29,224.00
May 10 2024 0.000129 -0.00000400 -3.00% 0.000133 0.000137 0.000106 24,704.00
May 09 2024 0.000133 0.00000200 1.52% 0.000132 0.000142 0.000106 25,484.00
May 08 2024 0.000132 -0.00000300 -2.24% 0.000134 0.000139 0.000106 24,033.00
May 07 2024 0.000134 -0.00000900 -6.31% 0.000143 0.000144 0.000133 24,125.00
May 06 2024 0.000143 -0.00000400 -2.73% 0.000147 0.000152 0.000137 23,876.00
May 05 2024 0.000147 -0.00001 -6.38% 0.000156 0.000156 0.000144 21,578.00
May 04 2024 0.000157 0.00000500 3.30% 0.000153 0.000162 0.000145 21,842.00
May 03 2024 0.000152 -0.00001 -6.19% 0.000161 0.000165 0.000149 20,507.00
May 02 2024 0.000162 -0.00000400 -2.41% 0.000166 0.000184 0.000161 20,031.00
May 01 2024 0.000166 0.00000020 0.12% 0.000166 0.000175 0.000164 21,437.00
Apr 30 2024 0.000166 -0.00000600 -3.50% 0.000172 0.000177 0.000162 20,245.00
Apr 29 2024 0.000172 0.000015 9.58% 0.000157 0.000179 0.000156 19,413.00
Apr 28 2024 0.000157 -0.00000100 -0.63% 0.000157 0.000159 0.000154 20,101.00
Apr 27 2024 0.000158 -0.00000700 -4.26% 0.000165 0.00017 0.000156 19,722.00
Apr 26 2024 0.000164 0.000018 12.33% 0.000147 0.000167 0.000143 21,537.00
Apr 25 2024 0.000146 -0.00000500 -3.32% 0.00015 0.000153 0.000143 21,082.00
Apr 24 2024 0.000151 -0.00000100 -0.66% 0.000151 0.000152 0.000143 22,062.00
Apr 23 2024 0.000152 -0.00000900 -5.61% 0.00016 0.000162 0.000148 21,595.00
Apr 22 2024 0.00016 -0.00000500 -3.03% 0.000164 0.000172 0.000158 20,294.00
Apr 21 2024 0.000165 0.000025 17.88% 0.00014 0.000172 0.000139 22,169.00
Apr 20 2024 0.00014 0.00000200 1.45% 0.000137 0.000144 0.000137 25,039.00
Apr 19 2024 0.000138 -0.00000400 -2.82% 0.000143 0.000148 0.000133 24,173.00
Apr 18 2024 0.000142 0.00000040 0.28% 0.000141 0.00015 0.00014 23,651.00
Apr 17 2024 0.000142 -0.00000500 -3.42% 0.000147 0.000149 0.00014 24,493.00
Apr 16 2024 0.000146 0.00000600 4.29% 0.00014 0.000148 0.000138 22,267.00
Apr 15 2024 0.00014 -0.000011 -7.29% 0.000151 0.000153 0.000139 23,177.00
Apr 14 2024 0.000151 -0.00000100 -0.66% 0.000151 0.000159 0.000145 21,436.00
Apr 13 2024 0.000152 -0.000011 -6.75% 0.000163 0.000166 0.000149 20,532.00
Apr 12 2024 0.000163 0.00000100 0.62% 0.000162 0.000167 0.000149 19,140.00
Apr 11 2024 0.000162 0.00000100 0.62% 0.000164 0.00017 0.000159 18,647.00
Apr 10 2024 0.00016 -0.00000300 -1.84% 0.000162 0.000166 0.000158 18,211.00
Apr 09 2024 0.000163 0.00000700 4.49% 0.000156 0.000164 0.000155 17,635.00
Apr 08 2024 0.000156 -0.00001 -6.02% 0.000165 0.00017 0.000155 18,195.00
Apr 07 2024 0.000166 -0.00000500 -2.93% 0.000171 0.000172 0.000165 18,263.00
Apr 06 2024 0.000171 -0.00000500 -2.84% 0.000176 0.000177 0.000169 17,726.00
Apr 05 2024 0.000176 -0.00000300 -1.67% 0.00018 0.000183 0.000175 16,892.00
Apr 04 2024 0.00018 0.00000400 2.28% 0.000175 0.000185 0.000173 17,624.00
Apr 03 2024 0.000175 -0.00000400 -2.23% 0.00018 0.000182 0.000171 17,246.00
Apr 02 2024 0.00018 -0.00000300 -1.64% 0.000182 0.000187 0.000177 17,780.00
Apr 01 2024 0.000183 0.000012 7.01% 0.000171 0.000183 0.000169 16,970.00
Mar 31 2024 0.000171 -0.00001 -5.53% 0.000179 0.00018 0.00017 16,324.00
Mar 30 2024 0.000181 0.00000050 0.28% 0.00018 0.000184 0.000177 15,780.00
Mar 29 2024 0.00018 0.00000800 4.64% 0.000173 0.000185 0.00017 19,021.00
Mar 28 2024 0.000173 0.00000100 0.58% 0.00017 0.000176 0.000168 25,468.00
Mar 27 2024 0.000171 -0.00000500 -2.85% 0.000176 0.000177 0.000166 26,044.00
Mar 26 2024 0.000176 0.00000700 4.15% 0.00017 0.000184 0.000169 24,651.00
Mar 25 2024 0.000169 -0.00000600 -3.43% 0.000175 0.000179 0.000165 27,806.00
Mar 24 2024 0.000175 0.00000020 0.11% 0.000175 0.000179 0.000169 27,251.00
Mar 23 2024 0.000175 -0.00000400 -2.24% 0.000178 0.000182 0.000172 26,627.00
Mar 22 2024 0.000178 0.00000500 2.88% 0.000174 0.000182 0.000168 25,667.00
Mar 21 2024 0.000174 -0.00000040 -0.23% 0.000174 0.000179 0.00017 26,725.00
Mar 20 2024 0.000174 -0.000017 -8.90% 0.00019 0.000192 0.000168 26,165.00
Mar 19 2024 0.000191 0.000014 7.89% 0.000178 0.000219 0.000177 26,939.00
Mar 18 2024 0.000178 0.000012 7.25% 0.000165 0.00018 0.00016 25,695.00
Mar 17 2024 0.000166 0.00000800 5.06% 0.000158 0.00017 0.000153 27,577.00
Mar 16 2024 0.000158 -0.00000100 -0.63% 0.00016 0.000166 0.000155 27,773.00
Mar 15 2024 0.000159 0.00000700 4.61% 0.000152 0.000165 0.000144 29,225.00
Mar 14 2024 0.000152 0.00000200 1.33% 0.00015 0.000161 0.000146 29,377.00
Mar 13 2024 0.00015 -0.00000700 -4.44% 0.000157 0.00016 0.000149 27,004.00
Mar 12 2024 0.000158 0.00000800 5.34% 0.00015 0.00016 0.000148 27,325.00
Mar 11 2024 0.00015 -0.00000800 -5.05% 0.000158 0.000162 0.000145 27,686.00
Mar 10 2024 0.000158 0.000015 10.46% 0.000143 0.000162 0.000137 31,150.00
Mar 09 2024 0.000143 0.00000600 4.38% 0.000137 0.000151 0.000136 28,613.00
Mar 08 2024 0.000137 0.00000400 3.01% 0.000132 0.000145 0.00013 32,956.00
Mar 07 2024 0.000133 0.00000200 1.53% 0.000131 0.000146 0.000129 36,235.00
Mar 06 2024 0.000131 -0.00000400 -2.97% 0.000136 0.00014 0.000124 33,033.00
Mar 05 2024 0.000135 -0.00001 -6.90% 0.000145 0.000151 0.000134 30,255.00
Mar 04 2024 0.000145 -0.000015 -9.35% 0.000161 0.000161 0.000142 31,111.00
Mar 03 2024 0.00016 0.00000200 1.26% 0.000159 0.000165 0.00015 27,080.00
Mar 02 2024 0.000159 0.000018 12.76% 0.00014 0.000164 0.000139 33,104.00
Mar 01 2024 0.000141 -0.00000300 -2.09% 0.000145 0.000147 0.000137 32,686.00
Feb 29 2024 0.000144 -0.00000600 -4.01% 0.000149 0.000152 0.000141 29,985.00
Feb 28 2024 0.00015 -0.00000700 -4.47% 0.000157 0.000175 0.000149 30,171.00
Feb 27 2024 0.000157 -0.00000100 -0.63% 0.000157 0.000159 0.000152 30,170.00
Feb 26 2024 0.000158 0.00000200 1.28% 0.000156 0.000162 0.000155 30,697.00
Feb 25 2024 0.000156 -0.00000600 -3.70% 0.000162 0.000163 0.000155 30,453.00
Feb 24 2024 0.000162 -0.000011 -6.33% 0.000174 0.000174 0.000161 32,365.00
Feb 23 2024 0.000174 0.00000400 2.35% 0.00017 0.000176 0.000169 27,208.00
Feb 22 2024 0.00017 0.00000600 3.66% 0.000164 0.000177 0.000159 25,130.00
Feb 21 2024 0.000164 -0.00000300 -1.80% 0.000167 0.000169 0.000162 25,664.00
Feb 20 2024 0.000167 -0.000013 -7.26% 0.000185 0.000191 0.000164 28,645.00
Feb 19 2024 0.000179 0.000011 6.53% 0.000168 0.000182 0.000163 30,373.00
Feb 18 2024 0.000168 -0.00000090 -0.53% 0.000167 0.000175 0.000165 27,065.00
Feb 17 2024 0.000169 0.000013 8.31% 0.000157 0.000172 0.000156 32,632.00
Feb 16 2024 0.000157 0.00000600 3.99% 0.00015 0.000161 0.00015 33,323.00
Feb 15 2024 0.00015 -0.00000400 -2.59% 0.000154 0.000155 0.000149 35,253.00
Feb 14 2024 0.000154 -0.00000200 -1.27% 0.000156 0.000159 0.000077 38,112.00
Feb 13 2024 0.000157 -0.00000500 -3.08% 0.000162 0.000163 0.000156 33,802.00