ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,544.59
      -0.78%
      US Tech 100
      19,206.00
      0.14%
      Dow Jones
      40,665.02
      -1.29%
      Brent Oil
      84.085
      0.01%
      Bitcoin
      64,063.87
      0.15%
      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. GATE
      5. Bzz (Gate.io:BZZETH)

      6. Bzz (Gate.io:BZZETH) Historical

      BZZETH Bzz

      0.000095
      -0.00000190 (-1.96%)
      07:24:33 - Realtime Data

      BZZETH Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 18 2024 0.000097 -0.00000100 -1.02% 0.000098 0.0001 0.000097 29,188.00
      Jul 17 2024 0.000098 0.00000200 2.09% 0.000096 0.000099 0.000093 32,319.00
      Jul 16 2024 0.000096 -0.00000040 -0.42% 0.000096 0.0001 0.000094 31,405.00
      Jul 15 2024 0.000096 -0.00000200 -2.03% 0.000099 0.000101 0.000096 31,017.00
      Jul 14 2024 0.000098 0.00000200 2.06% 0.000097 0.000101 0.000093 33,787.00
      Jul 13 2024 0.000097 -0.00000080 -0.82% 0.000098 0.0001 0.000096 34,620.00
      Jul 12 2024 0.000098 -0.00000300 -2.98% 0.000101 0.000101 0.000096 39,530.00
      Jul 11 2024 0.000101 0.00000060 0.60% 0.0001 0.000102 0.000098 32,845.00
      Jul 10 2024 0.0001 -0.00000400 -3.85% 0.000104 0.00011 0.000099 31,118.00
      Jul 09 2024 0.000104 -0.00000100 -0.95% 0.000106 0.000106 0.000104 31,532.00
      Jul 08 2024 0.000105 -0.00000010 -0.09% 0.000106 0.000111 0.000103 31,250.00
      Jul 07 2024 0.000105 -0.00000500 -4.52% 0.000111 0.000115 0.000105 31,171.00
      Jul 06 2024 0.000111 0.00000200 1.84% 0.000109 0.000111 0.000107 30,634.00
      Jul 05 2024 0.000109 -0.00000700 -6.04% 0.000116 0.000117 0.000104 31,492.00
      Jul 04 2024 0.000116 0.00000400 3.58% 0.000112 0.000117 0.000111 28,439.00
      Jul 03 2024 0.000112 -0.00000100 -0.88% 0.000113 0.000114 0.000109 27,252.00
      Jul 02 2024 0.000113 -0.00000100 -0.87% 0.000113 0.000125 0.000111 26,209.00
      Jul 01 2024 0.000114 0.00000500 4.59% 0.00011 0.000119 0.000107 25,632.00
      Jun 30 2024 0.000109 -0.00000500 -4.39% 0.000114 0.000114 0.000108 26,416.00
      Jun 29 2024 0.000114 0.00000200 1.78% 0.000112 0.000124 0.000112 25,187.00
      Jun 28 2024 0.000112 -0.00000400 -3.43% 0.000116 0.000118 0.000112 25,634.00
      Jun 27 2024 0.000117 0.00000100 0.87% 0.000115 0.000127 0.000113 27,601.00
      Jun 26 2024 0.000115 -0.00000100 -0.86% 0.000117 0.000123 0.000113 25,510.00
      Jun 25 2024 0.000117 -0.00000300 -2.52% 0.000119 0.000126 0.000116 25,508.00
      Jun 24 2024 0.000119 -0.00000200 -1.64% 0.000122 0.000122 0.000113 26,250.00
      Jun 23 2024 0.000122 -0.00000100 -0.81% 0.000123 0.000129 0.000118 23,914.00
      Jun 22 2024 0.000123 -0.00000500 -3.92% 0.000128 0.000129 0.00012 24,390.00
      Jun 21 2024 0.000127 -0.000022 -14.75% 0.000154 0.000155 0.000127 21,601.00
      Jun 20 2024 0.000149 -0.00000800 -5.09% 0.000156 0.000164 0.000136 19,525.00
      Jun 19 2024 0.000157 -0.00000300 -1.87% 0.000158 0.000171 0.000157 18,058.00
      Jun 18 2024 0.00016 0.00000200 1.26% 0.000156 0.000182 0.000141 17,102.00
      Jun 17 2024 0.000159 -0.00000600 -3.64% 0.000165 0.000186 0.000145 19,310.00
      Jun 16 2024 0.000165 0.000017 11.55% 0.000151 0.000181 0.000151 21,834.00
      Jun 15 2024 0.000147 -0.000014 -8.71% 0.000162 0.000176 0.000147 18,829.00
      Jun 14 2024 0.000161 -0.000021 -11.57% 0.000187 0.000191 0.000157 16,747.00
      Jun 13 2024 0.000182 0.000032 21.40% 0.000147 0.000196 0.000134 19,512.00
      Jun 12 2024 0.00015 -0.000029 -16.23% 0.000181 0.000193 0.000136 26,523.00
      Jun 11 2024 0.000179 0.000043 31.73% 0.000139 0.000219 0.000134 47,967.00
      Jun 10 2024 0.000136 0.000034 33.40% 0.0001 0.000153 0.000099 34,789.00
      Jun 09 2024 0.000102 0.00000700 7.42% 0.000094 0.000103 0.000094 30,205.00
      Jun 08 2024 0.000094 -0.00000200 -2.07% 0.000097 0.000098 0.000093 30,293.00
      Jun 07 2024 0.000097 0.00000200 2.12% 0.000095 0.000102 0.000093 27,537.00
      Jun 06 2024 0.000094 -0.00000100 -1.04% 0.000096 0.000097 0.000094 28,959.00
      Jun 05 2024 0.000096 -0.00000050 -0.52% 0.000096 0.000097 0.000094 28,770.00
      Jun 04 2024 0.000096 -0.00000300 -3.01% 0.0001 0.0001 0.000095 16,063.00
      Jun 03 2024 0.0001 0.00000100 1.01% 0.000099 0.000101 0.000096 25,428.00
      Jun 02 2024 0.000099 -0.00000100 -1.00% 0.000099 0.000104 0.000098 26,605.00
      Jun 01 2024 0.0001 -0.00000300 -2.92% 0.000103 0.000109 0.000098 27,020.00
      May 31 2024 0.000103 0.00000300 3.01% 0.0001 0.000113 0.000097 26,887.00
      May 30 2024 0.0001 -0.00000600 -5.69% 0.000106 0.000106 0.000099 25,813.00
      May 29 2024 0.000105 0.00000080 0.76% 0.000105 0.000113 0.000103 24,493.00
      May 28 2024 0.000105 -0.00000100 -0.95% 0.000105 0.000107 0.000101 26,173.00
      May 27 2024 0.000106 -0.00000700 -6.21% 0.000112 0.000113 0.000103 24,608.00
      May 26 2024 0.000113 0.00000070 0.62% 0.000112 0.000115 0.000107 25,651.00
      May 25 2024 0.000112 -0.00000010 -0.09% 0.000112 0.000114 0.000109 25,510.00
      May 24 2024 0.000112 0.00000200 1.81% 0.00011 0.000118 0.00011 25,440.00
      May 23 2024 0.00011 -0.00000100 -0.90% 0.000112 0.000121 0.000107 35,557.00
      May 22 2024 0.000112 0.00000200 1.82% 0.00011 0.000114 0.000107 24,972.00
      May 21 2024 0.00011 -0.00000300 -2.67% 0.000112 0.000122 0.000109 24,529.00
      May 20 2024 0.000113 -0.000021 -15.78% 0.00013 0.000146 0.000112 24,377.00
      May 19 2024 0.000133 0.00002 17.64% 0.000114 0.000136 0.000113 26,187.00
      May 18 2024 0.000113 -0.00000600 -5.04% 0.00012 0.000122 0.000113 29,001.00
      May 17 2024 0.000119 -0.00000500 -4.03% 0.000124 0.000127 0.000115 29,446.00
      May 16 2024 0.000124 0.00000600 5.08% 0.000118 0.000127 0.000117 28,033.00
      May 15 2024 0.000118 -0.00000500 -4.05% 0.000123 0.000123 0.000117 27,436.00
      May 14 2024 0.000124 -0.00000100 -0.80% 0.000124 0.000132 0.000122 27,094.00
      May 13 2024 0.000125 -0.00000300 -2.34% 0.000127 0.000136 0.000124 27,079.00
      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

      Your Recent History

      GATE
      BZZETH
      Bzz
      BIT
      UC3FA1
      Unicredit Bank
      COIN
      ROOKUSD
      KeeperDAO
      BIT
      XRS2
      Xtrackers Russell 2000 U...
      COIN
      LPOOLGBP
      Launchpool token
      NASDAQ
      SCOP
      BIT
      F19750
      Vontobel Financial Produ...
      GATE
      ASSUSDT
      Australian Shepherd Token
      Delayed Upgrade Clock