Register for real-time alerts, custom portfolio, and market moversBZZETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
