BZFDW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 18 2024 | 0.0765 | 0.0128 | 20.09% | 0.064 | 0.09 | 0.064 | 43,691 |
Jun 17 2024 | 0.0637 | -0.0161 | -20.18% | 0.061201 | 0.078001 | 0.0612 | 5,013 |
Jun 14 2024 | 0.0798 | 0.0026 | 3.37% | 0.077 | 0.09 | 0.06 | 80,535 |
Jun 13 2024 | 0.077201 | -0.0038 | -4.69% | 0.077 | 0.077201 | 0.077 | 2,854 |
Jun 12 2024 | 0.081 | -0.0018 | -2.17% | 0.0848 | 0.0848 | 0.075 | 42,768 |
Jun 11 2024 | 0.0828 | -0.0022 | -2.59% | 0.082 | 0.089 | 0.082 | 12,146 |
Jun 10 2024 | 0.085 | -0.005 | -5.56% | 0.0824 | 0.1425 | 0.0813 | 45,416 |
Jun 07 2024 | 0.09 | -0.0101 | -10.09% | 0.081 | 0.1425 | 0.0805 | 60,096 |
Jun 06 2024 | 0.1001 | 0.0236 | 30.85% | 0.0615 | 0.145 | 0.0615 | 153,207 |
Jun 05 2024 | 0.0765 | -0.0095 | -11.05% | 0.0814 | 0.0814 | 0.0625 | 61,390 |
Jun 04 2024 | 0.086 | 0.0009 | 1.06% | 0.0979 | 0.098 | 0.0801 | 23,945 |
Jun 03 2024 | 0.085101 | 0.0026 | 3.15% | 0.0858 | 0.0986 | 0.08 | 17,874 |
May 31 2024 | 0.0825 | -0.0208 | -20.14% | 0.1199 | 0.1199 | 0.0825 | 93,516 |
May 30 2024 | 0.1033 | -0.0257 | -19.92% | 0.12 | 0.129 | 0.10 | 69,146 |
May 29 2024 | 0.129 | 0.0022 | 1.74% | 0.1269 | 0.1295 | 0.1011 | 52,512 |
May 28 2024 | 0.1268 | 0.0168 | 15.27% | 0.1204 | 0.138 | 0.1005 | 144,468 |
May 24 2024 | 0.11 | 0.03 | 37.50% | 0.0943 | 0.12 | 0.0831 | 260,942 |
May 23 2024 | 0.08 | -0.022 | -21.57% | 0.1198 | 0.1198 | 0.08 | 203,169 |
May 22 2024 | 0.102 | 0.0313 | 44.27% | 0.20 | 0.22 | 0.102 | 1,424,985 |
May 21 2024 | 0.0707 | -0.0372 | -34.48% | 0.108 | 0.108 | 0.07 | 474 |
May 20 2024 | 0.1079 | 0.0104 | 10.67% | 0.105 | 0.1079 | 0.105 | 326 |
May 17 2024 | 0.0975 | 0.0175 | 21.88% | 0.053 | 0.107 | 0.0511 | 51,586 |
May 16 2024 | 0.08 | 0.025 | 45.45% | 0.0525 | 0.1095 | 0.051 | 60,188 |
May 15 2024 | 0.055 | -0.0001 | -0.18% | 0.06 | 0.06 | 0.0495 | 3,101 |
May 14 2024 | 0.0551 | -0.0058 | -9.52% | 0.06 | 0.0671 | 0.0525 | 5,233 |
May 13 2024 | 0.0609 | -0.0191 | -23.88% | 0.0717 | 0.09 | 0.0609 | 17,404 |
May 10 2024 | 0.08 | 0.008 | 11.11% | 0.0676 | 0.10 | 0.0676 | 39,307 |
May 09 2024 | 0.072 | 0.0165 | 29.73% | 0.05 | 0.19 | 0.05 | 203,059 |
May 08 2024 | 0.0555 | 0.0055 | 11.00% | 0.055 | 0.0555 | 0.0545 | 5,810 |
May 07 2024 | 0.05 | 0.01 | 25.00% | 0.0495 | 0.050101 | 0.0495 | 14,449 |
May 06 2024 | 0.04 | -0.01 | -20.00% | 0.031 | 0.04 | 0.031 | 6,294 |
May 03 2024 | 0.05 | 0.01 | 25.00% | 0.04 | 0.05 | 0.0325 | 89,241 |
May 02 2024 | 0.04 | -0.0098 | -19.68% | 0.043 | 0.043 | 0.04 | 11,051 |
May 01 2024 | 0.0498 | 0.00 | 0.00% | 0.0498 | 0.0498 | 0.0498 | 0 |
Apr 30 2024 | 0.0498 | 0.00 | 0.00% | 0.0436 | 0.05 | 0.043 | 1,900 |
Apr 29 2024 | 0.0498 | 0.006 | 13.70% | 0.043 | 0.0498 | 0.043 | 561 |
Apr 26 2024 | 0.0438 | 0.00 | 0.00% | 0.0438 | 0.0438 | 0.0438 | 0 |
Apr 25 2024 | 0.0438 | 0.00 | 0.00% | 0.045 | 0.045 | 0.0438 | 19 |
Apr 24 2024 | 0.0438 | -0.0002 | -0.45% | 0.04 | 0.0438 | 0.0386 | 63,120 |
Apr 23 2024 | 0.044 | 0.0041 | 10.28% | 0.039 | 0.044 | 0.039 | 29,357 |
Apr 22 2024 | 0.0399 | 0.0148 | 58.96% | 0.0277 | 0.04 | 0.0275 | 12,084 |
Apr 19 2024 | 0.0251 | 0.00 | 0.00% | 0.0251 | 0.0251 | 0.0251 | 1 |
Apr 18 2024 | 0.0251 | -0.01242 | -33.11% | 0.0252 | 0.0252 | 0.025 | 432 |
Apr 17 2024 | 0.037524 | 0.00222 | 6.30% | 0.0375 | 0.037524 | 0.0375 | 201 |
Apr 16 2024 | 0.0353 | 0.0003 | 0.86% | 0.0495 | 0.0495 | 0.0353 | 200 |
Apr 15 2024 | 0.035 | -0.005 | -12.50% | 0.0215 | 0.0416 | 0.0214 | 1,934 |
Apr 12 2024 | 0.04 | 0.0013 | 3.36% | 0.04 | 0.04 | 0.0396 | 9,356 |
Apr 11 2024 | 0.0387 | -0.0013 | -3.25% | 0.0251 | 0.0387 | 0.0251 | 107 |
Apr 10 2024 | 0.04 | 0.01 | 33.33% | 0.03 | 0.04 | 0.0247 | 29,630 |
Apr 09 2024 | 0.03 | -0.004 | -11.76% | 0.0303 | 0.04 | 0.03 | 16,795 |
Apr 08 2024 | 0.034 | 0.00 | 0.00% | 0.034 | 0.034 | 0.034 | 0 |
Apr 05 2024 | 0.034 | -0.006 | -15.00% | 0.0398 | 0.0446 | 0.02031 | 16,576 |
Apr 04 2024 | 0.04 | -0.0002 | -0.50% | 0.0227 | 0.0406 | 0.0227 | 53,618 |
Apr 03 2024 | 0.0402 | -0.0075 | -15.72% | 0.0406 | 0.0465 | 0.0402 | 38,534 |
Apr 02 2024 | 0.0477 | 0.00 | 0.00% | 0.0477 | 0.0477 | 0.0477 | 3 |
Apr 01 2024 | 0.0477 | 0.0029 | 6.47% | 0.0468 | 0.0477 | 0.0448 | 1,462 |
Mar 28 2024 | 0.0448 | 0.0098 | 28.00% | 0.034 | 0.04495 | 0.032549 | 313,790 |
Mar 27 2024 | 0.035 | 0.0065 | 22.81% | 0.0285 | 0.035 | 0.02805 | 22,909 |
Mar 26 2024 | 0.0285 | -0.012 | -29.63% | 0.0375 | 0.0375 | 0.021928 | 56,412 |
Mar 25 2024 | 0.0405 | -0.0195 | -32.50% | 0.055 | 0.055 | 0.0401 | 36,806 |
Mar 22 2024 | 0.06 | -0.0057 | -8.68% | 0.06 | 0.0601 | 0.0375 | 3,894 |
Mar 21 2024 | 0.0657 | 0.00 | 0.00% | 0.0657 | 0.0657 | 0.0657 | 0 |