Register for real-time alerts, custom portfolio, and market moversBZZUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 08 2024 | 0.34879 | -0.00789 | -2.21% | 0.35739 | 0.36159 | 0.3441 | 235,204.00 |
| Jun 07 2024 | 0.35668 | -0.00174 | -0.49% | 0.36218 | 0.37349 | 0.35381 | 212,813.00 |
| Jun 06 2024 | 0.35842 | -0.01009 | -2.74% | 0.36928 | 0.37378 | 0.35748 | 210,862.00 |
| Jun 05 2024 | 0.36851 | 0.0026 | 0.71% | 0.36729 | 0.37219 | 0.35651 | 204,304.00 |
| Jun 04 2024 | 0.36591 | -0.01068 | -2.84% | 0.37669 | 0.37728 | 0.35587 | 195,351.00 |
| Jun 03 2024 | 0.37659 | 0.00357 | 0.96% | 0.37448 | 0.38229 | 0.36611 | 179,447.00 |
| Jun 02 2024 | 0.37302 | -0.00756 | -1.99% | 0.37772 | 0.39529 | 0.37181 | 204,632.00 |
| Jun 01 2024 | 0.38058 | -0.00591 | -1.53% | 0.38648 | 0.39899 | 0.36881 | 183,476.00 |
| May 31 2024 | 0.38649 | 0.01347 | 3.61% | 0.37311 | 0.42219 | 0.37028 | 197,850.00 |
| May 30 2024 | 0.37302 | -0.02799 | -6.98% | 0.39691 | 0.40101 | 0.37131 | 193,079.00 |
| May 29 2024 | 0.40101 | -0.00408 | -1.01% | 0.40458 | 0.43609 | 0.39601 | 188,274.00 |
| May 28 2024 | 0.40509 | -0.00552 | -1.34% | 0.41178 | 0.41363 | 0.39501 | 204,064.00 |
| May 27 2024 | 0.41061 | -0.01911 | -4.45% | 0.42961 | 0.43524 | 0.40671 | 181,533.00 |
| May 26 2024 | 0.42972 | 0.00889 | 2.11% | 0.41911 | 0.44069 | 0.41352 | 184,768.00 |
| May 25 2024 | 0.42083 | 0.00175 | 0.42% | 0.41871 | 0.42719 | 0.40772 | 180,918.00 |
| May 24 2024 | 0.41908 | 0.00129 | 0.31% | 0.41789 | 0.44889 | 0.40631 | 185,866.00 |
| May 23 2024 | 0.41779 | 0.00118 | 0.28% | 0.41662 | 0.46107 | 0.40852 | 172,308.00 |
| May 22 2024 | 0.41661 | -0.00268 | -0.64% | 0.41692 | 0.43359 | 0.40481 | 166,571.00 |
| May 21 2024 | 0.41929 | 0.00978 | 2.39% | 0.40962 | 0.45138 | 0.40962 | 104,440.00 |
| May 20 2024 | 0.40951 | 0.00883 | 2.20% | 0.39969 | 0.44839 | 0.39132 | 193,890.00 |
| May 19 2024 | 0.40068 | 0.04697 | 13.28% | 0.35361 | 0.41999 | 0.35218 | 235,958.00 |
| May 18 2024 | 0.35371 | -0.01467 | -3.98% | 0.36849 | 0.37739 | 0.35191 | 237,989.00 |
| May 17 2024 | 0.36838 | 0.00379 | 1.04% | 0.3632 | 0.37739 | 0.35162 | 218,048.00 |
| May 16 2024 | 0.36459 | 0.0064 | 1.79% | 0.35672 | 0.38341 | 0.35111 | 238,613.00 |
| May 15 2024 | 0.35819 | 0.0022 | 0.62% | 0.35548 | 0.36148 | 0.34511 | 231,270.00 |
| May 14 2024 | 0.35599 | -0.01063 | -2.90% | 0.36462 | 0.3787 | 0.35152 | 209,755.00 |
| May 13 2024 | 0.36662 | -0.00579 | -1.55% | 0.3739 | 0.39462 | 0.36582 | 182,125.00 |
| May 12 2024 | 0.37241 | -0.03267 | -8.07% | 0.39908 | 0.41009 | 0.36881 | 155,357.00 |
| May 11 2024 | 0.40508 | 0.0287 | 7.63% | 0.37719 | 0.45829 | 0.36307 | 168,508.00 |
| May 10 2024 | 0.37638 | -0.02584 | -6.42% | 0.40118 | 0.41808 | 0.35531 | 165,514.00 |
| May 09 2024 | 0.40222 | 0.01012 | 2.58% | 0.39202 | 0.42769 | 0.38611 | 136,962.00 |
| May 08 2024 | 0.3921 | -0.01379 | -3.40% | 0.403 | 0.41938 | 0.38801 | 136,745.00 |
| May 07 2024 | 0.40589 | -0.02924 | -6.72% | 0.43514 | 0.44059 | 0.40402 | 163,905.00 |
| May 06 2024 | 0.43513 | -0.02628 | -5.70% | 0.46338 | 0.47499 | 0.43071 | 154,635.00 |
| May 05 2024 | 0.46141 | -0.02186 | -4.52% | 0.47892 | 0.48429 | 0.44955 | 166,861.00 |
| May 04 2024 | 0.48327 | 0.01038 | 2.20% | 0.47202 | 0.50259 | 0.45411 | 177,331.00 |
| May 03 2024 | 0.47289 | -0.00822 | -1.71% | 0.47901 | 0.49413 | 0.45831 | 147,013.00 |
| May 02 2024 | 0.48111 | -0.01071 | -2.18% | 0.49202 | 0.53674 | 0.48101 | 147,014.00 |
| May 01 2024 | 0.49182 | -0.00833 | -1.67% | 0.49811 | 0.50343 | 0.478 | 165,749.00 |
| Apr 30 2024 | 0.50015 | -0.05358 | -9.68% | 0.55182 | 0.56209 | 0.48511 | 131,892.00 |
| Apr 29 2024 | 0.55373 | 0.04653 | 9.17% | 0.51479 | 0.56818 | 0.50121 | 123,702.00 |
| Apr 28 2024 | 0.5072 | -0.00698 | -1.36% | 0.51429 | 0.52849 | 0.5072 | 159,391.00 |
| Apr 27 2024 | 0.51418 | -0.00061 | -0.12% | 0.51302 | 0.52943 | 0.50646 | 101,255.00 |
| Apr 26 2024 | 0.51479 | 0.0533 | 11.55% | 0.46132 | 0.5233 | 0.44961 | 171,556.00 |
| Apr 25 2024 | 0.46149 | -0.00969 | -2.06% | 0.47118 | 0.47419 | 0.44792 | 158,023.00 |
| Apr 24 2024 | 0.47118 | -0.01584 | -3.25% | 0.48799 | 0.49599 | 0.46461 | 169,159.00 |
| Apr 23 2024 | 0.48702 | -0.0256 | -4.99% | 0.51479 | 0.51744 | 0.47983 | 127,099.00 |
| Apr 22 2024 | 0.51262 | -0.00366 | -0.71% | 0.51628 | 0.55136 | 0.50361 | 123,742.00 |
| Apr 21 2024 | 0.51628 | 0.07399 | 16.73% | 0.44229 | 0.53409 | 0.43861 | 174,516.00 |
| Apr 20 2024 | 0.44229 | 0.02201 | 5.24% | 0.41961 | 0.45359 | 0.41801 | 195,054.00 |
| Apr 19 2024 | 0.42028 | -0.01751 | -4.00% | 0.43521 | 0.43899 | 0.41352 | 153,122.00 |
| Apr 18 2024 | 0.43779 | 0.0151 | 3.57% | 0.42268 | 0.45071 | 0.42111 | 203,193.00 |
| Apr 17 2024 | 0.42269 | -0.02859 | -6.34% | 0.45042 | 0.45799 | 0.41891 | 174,879.00 |
| Apr 16 2024 | 0.45128 | 0.01756 | 4.05% | 0.43372 | 0.45389 | 0.42456 | 125,228.00 |
| Apr 15 2024 | 0.43372 | -0.04227 | -8.88% | 0.47639 | 0.48207 | 0.42852 | 171,383.00 |
| Apr 14 2024 | 0.47599 | 0.01601 | 3.48% | 0.45675 | 0.49069 | 0.44021 | 173,769.00 |
| Apr 13 2024 | 0.45998 | -0.0685 | -12.96% | 0.52608 | 0.52756 | 0.44981 | 171,920.00 |
| Apr 12 2024 | 0.52848 | -0.039 | -6.87% | 0.56898 | 0.57229 | 0.49061 | 149,277.00 |
| Apr 11 2024 | 0.56748 | -0.01351 | -2.33% | 0.57862 | 0.59618 | 0.56291 | 86,955.00 |
| Apr 10 2024 | 0.58099 | 0.01211 | 2.13% | 0.56889 | 0.58099 | 0.55688 | 140,062.00 |
| Apr 09 2024 | 0.56888 | -0.00874 | -1.51% | 0.57772 | 0.58209 | 0.56221 | 108,958.00 |
| Apr 08 2024 | 0.57762 | 0.00714 | 1.25% | 0.56941 | 0.59039 | 0.56651 | 152,743.00 |
| Apr 07 2024 | 0.57048 | -0.00454 | -0.79% | 0.57371 | 0.58169 | 0.56147 | 152,282.00 |
| Apr 06 2024 | 0.57502 | -0.00699 | -1.20% | 0.58489 | 0.58639 | 0.57135 | 153,758.00 |
| Apr 05 2024 | 0.58201 | -0.01608 | -2.69% | 0.59768 | 0.60199 | 0.57591 | 143,015.00 |
| Apr 04 2024 | 0.59809 | 0.0205 | 3.55% | 0.57572 | 0.61399 | 0.57122 | 127,699.00 |
| Apr 03 2024 | 0.57759 | -0.01229 | -2.08% | 0.58828 | 0.59839 | 0.56636 | 98,727.00 |
| Apr 02 2024 | 0.58988 | -0.05201 | -8.10% | 0.63541 | 0.65768 | 0.58201 | 126,907.00 |
| Apr 01 2024 | 0.64189 | 0.02178 | 3.51% | 0.62439 | 0.64199 | 0.5961 | 138,904.00 |
| Mar 31 2024 | 0.62011 | -0.01218 | -1.93% | 0.62942 | 0.63749 | 0.61401 | 127,238.00 |
| Mar 30 2024 | 0.63229 | 0.00317 | 0.50% | 0.63348 | 0.64761 | 0.62525 | 131,527.00 |
| Mar 29 2024 | 0.62912 | 0.01511 | 2.46% | 0.61479 | 0.64919 | 0.60521 | 128,430.00 |
| Mar 28 2024 | 0.61401 | 0.01373 | 2.29% | 0.60049 | 0.61819 | 0.59301 | 160,238.00 |
| Mar 27 2024 | 0.60028 | -0.03064 | -4.86% | 0.62962 | 0.63359 | 0.59721 | 121,126.00 |
| Mar 26 2024 | 0.63092 | 0.02354 | 3.88% | 0.61098 | 0.66714 | 0.60581 | 146,412.00 |
| Mar 25 2024 | 0.60738 | 0.00049 | 0.08% | 0.60671 | 0.61279 | 0.58751 | 106,059.00 |
| Mar 24 2024 | 0.60689 | 0.02488 | 4.27% | 0.58648 | 0.60799 | 0.57651 | 102,363.00 |
| Mar 23 2024 | 0.58201 | -0.0091 | -1.54% | 0.59598 | 0.60499 | 0.57801 | 120,328.00 |
| Mar 22 2024 | 0.59111 | -0.01253 | -2.08% | 0.60363 | 0.61999 | 0.56039 | 161,616.00 |
| Mar 21 2024 | 0.60364 | -0.00875 | -1.43% | 0.60881 | 0.62524 | 0.59861 | 132,898.00 |
| Mar 20 2024 | 0.61239 | 0.01077 | 1.79% | 0.60162 | 0.61349 | 0.56692 | 124,450.00 |
| Mar 19 2024 | 0.60162 | -0.02827 | -4.49% | 0.62592 | 0.73728 | 0.59781 | 88,473.00 |
| Mar 18 2024 | 0.62989 | 0.02987 | 4.98% | 0.60011 | 0.63277 | 0.56571 | 115,902.00 |
| Mar 17 2024 | 0.60002 | 0.03963 | 7.07% | 0.5593 | 0.61409 | 0.54041 | 100,809.00 |
| Mar 16 2024 | 0.56039 | -0.03862 | -6.45% | 0.61699 | 0.61699 | 0.55731 | 69,736.00 |
| Mar 15 2024 | 0.59901 | 0.00853 | 1.44% | 0.58701 | 0.61399 | 0.54031 | 24,684.00 |
| Mar 14 2024 | 0.59048 | -0.01394 | -2.31% | 0.58212 | 0.60309 | 0.57981 | 5,189.00 |
| Mar 13 2024 | 0.60442 | 0.00 | 0.00% | 0.60442 | 0.60442 | 0.60442 | 0.00 |
| Mar 12 2024 | 0.60442 | -0.00357 | -0.59% | 0.60919 | 0.64249 | 0.60021 | 46,818.00 |
| Mar 11 2024 | 0.60799 | -0.00133 | -0.22% | 0.61512 | 0.64519 | 0.58831 | 133,754.00 |
| Mar 10 2024 | 0.60932 | 0.04892 | 8.73% | 0.56039 | 0.62929 | 0.54111 | 97,941.00 |
| Mar 09 2024 | 0.5604 | 0.02668 | 5.00% | 0.53579 | 0.58989 | 0.52882 | 107,915.00 |
