ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,525.72
      -0.34%
      US Tech 100
      19,127.21
      -0.27%
      Dow Jones
      40,299.94
      -0.90%
      Brent Oil
      83.325
      -0.90%
      Bitcoin
      65,556.80
      2.48%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. OKEX
      5. Bzz (OKEX:BZZUSDT)

      6. Bzz (OKEX:BZZUSDT) Historical

      BZZUSDT Bzz

      0.3301
      -0.0021 (-0.63%)
      03:45:01 - Realtime Data

      BZZUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 18 2024 0.3322 0.0025 0.76% 0.3338 0.3541 0.3298 229,429.00
      Jul 17 2024 0.3297 0.00 0.00% 0.3297 0.3297 0.3297 0.00
      Jul 16 2024 0.3297 -0.007 -2.08% 0.3379 0.3553 0.317 486,833.00
      Jul 15 2024 0.3367 0.0166 5.19% 0.321 0.340 0.3189 386,121.00
      Jul 14 2024 0.3201 0.0132 4.30% 0.3071 0.3211 0.3064 254,968.00
      Jul 13 2024 0.3069 -0.0012 -0.39% 0.308 0.3217 0.306 183,098.00
      Jul 12 2024 0.3081 -0.0036 -1.15% 0.3111 0.3169 0.295 272,073.00
      Jul 11 2024 0.3117 -0.0052 -1.64% 0.3143 0.3203 0.308 289,955.00
      Jul 10 2024 0.3169 0.0007 0.22% 0.317 0.3443 0.3123 574,436.00
      Jul 09 2024 0.3162 -0.0025 -0.78% 0.3185 0.3276 0.3122 298,796.00
      Jul 08 2024 0.3187 0.0067 2.15% 0.3121 0.3334 0.3022 323,045.00
      Jul 07 2024 0.312 -0.0294 -8.61% 0.3402 0.3487 0.310 405,536.00
      Jul 06 2024 0.3414 0.0152 4.66% 0.3262 0.3418 0.3209 959,162.00
      Jul 05 2024 0.3262 -0.026 -7.38% 0.3546 0.3555 0.2999 1,315,222.00
      Jul 04 2024 0.3522 -0.0361 -9.30% 0.3675 0.3751 0.343 1,046,218.00
      Jul 03 2024 0.3883 0.00 0.00% 0.3883 0.3883 0.3883 0.00
      Jul 02 2024 0.3883 -0.0001 -0.03% 0.3893 0.4324 0.3707 1,729,911.00
      Jul 01 2024 0.3884 0.0104 2.75% 0.3785 0.4131 0.3654 1,282,183.00
      Jun 30 2024 0.378 -0.0073 -1.89% 0.3862 0.3878 0.370 346,519.00
      Jun 29 2024 0.3853 0.0053 1.39% 0.3801 0.432 0.380 964,292.00
      Jun 28 2024 0.380 -0.0214 -5.33% 0.4013 0.4081 0.380 296,183.00
      Jun 27 2024 0.4014 0.0144 3.72% 0.3866 0.436 0.384 986,777.00
      Jun 26 2024 0.387 -0.0087 -2.20% 0.3959 0.4188 0.3844 517,606.00
      Jun 25 2024 0.3957 -0.0054 -1.35% 0.3986 0.4269 0.3954 556,978.00
      Jun 24 2024 0.4011 -0.0161 -3.86% 0.4144 0.4158 0.3809 486,310.00
      Jun 23 2024 0.4172 -0.0121 -2.82% 0.4257 0.460 0.410 949,387.00
      Jun 22 2024 0.4293 -0.0241 -5.32% 0.4524 0.453 0.4185 718,345.00
      Jun 21 2024 0.4534 -0.0818 -15.28% 0.538 0.5519 0.4467 1,804,946.00
      Jun 20 2024 0.5352 -0.0191 -3.45% 0.5504 0.595 0.4631 1,371,989.00
      Jun 19 2024 0.5543 0.0003 0.05% 0.5525 0.615 0.549 1,344,009.00
      Jun 18 2024 0.554 0.0012 0.22% 0.5485 0.6299 0.480 2,372,136.00
      Jun 17 2024 0.5528 -0.0467 -7.79% 0.5939 0.700 0.5168 3,558,133.00
      Jun 16 2024 0.5995 0.0756 14.43% 0.5566 0.6629 0.535 2,195,650.00
      Jun 15 2024 0.5239 -0.0363 -6.48% 0.5666 0.6248 0.5177 1,157,519.00
      Jun 14 2024 0.5602 -0.0919 -14.09% 0.6413 0.6778 0.5508 4,086,972.00
      Jun 13 2024 0.6521 0.1261 23.97% 0.5193 0.6958 0.450 4,368,323.00
      Jun 12 2024 0.526 -0.0969 -15.56% 0.6247 0.720 0.502 3,998,505.00
      Jun 11 2024 0.6229 0.109 21.21% 0.5117 0.850 0.4758 13,013,483.00
      Jun 10 2024 0.5139 0.1413 37.92% 0.3727 0.580 0.3621 4,015,086.00
      Jun 09 2024 0.3726 0.0249 7.16% 0.3467 0.3814 0.345 246,720.00
      Jun 08 2024 0.3477 -0.0079 -2.22% 0.3556 0.3638 0.3445 145,503.00
      Jun 07 2024 0.3556 -0.0052 -1.44% 0.3606 0.3737 0.3537 334,779.00
      Jun 06 2024 0.3608 -0.0089 -2.41% 0.3697 0.377 0.357 165,998.00
      Jun 05 2024 0.3697 0.0029 0.79% 0.3657 0.3726 0.3571 222,661.00
      Jun 04 2024 0.3668 -0.0092 -2.45% 0.376 0.376 0.3546 147,701.00
      Jun 03 2024 0.376 0.0028 0.75% 0.3732 0.3803 0.365 291,157.00
      Jun 02 2024 0.3732 -0.0051 -1.35% 0.3785 0.400 0.3728 307,226.00
      Jun 01 2024 0.3783 -0.0084 -2.17% 0.3866 0.4198 0.3704 613,590.00
      May 31 2024 0.3867 0.0117 3.12% 0.3739 0.4288 0.3693 656,253.00
      May 30 2024 0.375 -0.0223 -5.61% 0.3993 0.400 0.370 337,934.00
      May 29 2024 0.3973 -0.0058 -1.44% 0.4027 0.4417 0.3922 379,291.00
      May 28 2024 0.4031 -0.0088 -2.14% 0.4109 0.4179 0.395 318,431.00
      May 27 2024 0.4119 -0.0191 -4.43% 0.4298 0.4497 0.4075 315,868.00
      May 26 2024 0.431 0.0106 2.52% 0.4196 0.442 0.412 250,420.00
      May 25 2024 0.4204 0.004 0.96% 0.4165 0.4258 0.4077 305,341.00
      May 24 2024 0.4164 -0.0018 -0.43% 0.4166 0.4502 0.406 289,164.00
      May 23 2024 0.4182 0.0013 0.31% 0.4164 0.468 0.4074 568,710.00
      May 22 2024 0.4169 0.00 0.00% 0.4169 0.4169 0.4169 0.00
      May 21 2024 0.4169 0.0061 1.48% 0.4113 0.4538 0.4103 822,534.00
      May 20 2024 0.4108 0.0118 2.96% 0.4007 0.4521 0.3907 1,920,424.00
      May 19 2024 0.399 0.045 12.71% 0.3545 0.425 0.3505 1,474,427.00
      May 18 2024 0.354 -0.0123 -3.36% 0.3675 0.3845 0.353 469,856.00
      May 17 2024 0.3663 0.003 0.83% 0.3625 0.3807 0.3472 643,330.00
      May 16 2024 0.3633 0.0068 1.91% 0.3567 0.395 0.3501 555,561.00
      May 15 2024 0.3565 0.0031 0.88% 0.3518 0.3625 0.345 458,208.00
      May 14 2024 0.3534 -0.0107 -2.94% 0.3653 0.3837 0.352 278,797.00
      May 13 2024 0.3641 -0.0095 -2.54% 0.3725 0.4008 0.3623 434,460.00
      May 12 2024 0.3736 -0.0284 -7.06% 0.4013 0.4158 0.3681 678,200.00
      May 11 2024 0.402 0.0237 6.26% 0.3782 0.4646 0.360 948,587.00
      May 10 2024 0.3783 -0.0283 -6.96% 0.4064 0.420 0.360 627,428.00
      May 09 2024 0.4066 0.0143 3.65% 0.3935 0.4388 0.387 565,605.00
      May 08 2024 0.3923 -0.0161 -3.94% 0.4097 0.422 0.3911 582,574.00
      May 07 2024 0.4084 -0.0536 -11.60% 0.4382 0.4447 0.408 443,276.00
      May 06 2024 0.462 0.00 0.00% 0.462 0.462 0.462 0.00
      May 05 2024 0.462 -0.0255 -5.23% 0.4833 0.485 0.451 301,649.00
      May 04 2024 0.4875 0.0136 2.87% 0.4723 0.5083 0.453 598,097.00
      May 03 2024 0.4739 -0.012 -2.47% 0.4854 0.4954 0.4572 560,264.00
      May 02 2024 0.4859 -0.0077 -1.56% 0.4951 0.537 0.4842 711,923.00
      May 01 2024 0.4936 -0.0085 -1.69% 0.502 0.5168 0.4688 466,795.00
      Apr 30 2024 0.5021 -0.0535 -9.63% 0.5552 0.5617 0.479 442,134.00
      Apr 29 2024 0.5556 0.0461 9.05% 0.513 0.567 0.5034 731,761.00
      Apr 28 2024 0.5095 -0.0047 -0.91% 0.5134 0.540 0.5053 239,231.00
      Apr 27 2024 0.5142 -0.0028 -0.54% 0.5189 0.5373 0.497 361,902.00
      Apr 26 2024 0.517 0.046 9.77% 0.4659 0.5265 0.4529 701,287.00
      Apr 25 2024 0.471 0.00 0.00% 0.471 0.471 0.471 0.00
      Apr 24 2024 0.471 -0.0139 -2.87% 0.4858 0.4939 0.468 203,110.00
      Apr 23 2024 0.4849 -0.0319 -6.17% 0.521 0.5282 0.4815 326,769.00
      Apr 22 2024 0.5168 0.0045 0.88% 0.511 0.551 0.5018 536,858.00
      Apr 21 2024 0.5123 0.0687 15.49% 0.445 0.540 0.4436 836,042.00
      Apr 20 2024 0.4436 0.0186 4.38% 0.424 0.452 0.422 213,692.00

      Your Recent History

      OKEX
      BZZUSDT
      Bzz
      BIT
      UIJ641
      Unicredit Bank
      BIT
      F35509
      Vontobel Financial Produ...
      BIT
      S29232
      Societe Generale Effekten
      USOTC
      ORAGF
      Monarca Minerals (PK)
      Delayed Upgrade Clock