bZx Protocol Historical Data

BZRX Page 11
Download
Date Close Price change Market cap Trading volume
Dec 4, 2021 $ 0.274
-21.56%
$ 99.18 million $ 44.4 million
Dec 3, 2021 $ 0.35
+8.73%
$ 125.29 million $ 125.35 million
Dec 2, 2021 $ 0.322
+7.32%
$ 114.93 million $ 37.63 million
Dec 1, 2021 $ 0.3
+4.23%
$ 107.15 million $ 11.86 million
Nov 30, 2021 $ 0.288
-2.43%
$ 101.94 million $ 8.75 million
Nov 29, 2021 $ 0.295
+0.64%
$ 104.47 million $ 11.82 million
Nov 28, 2021 $ 0.293
-8.35%
$ 103.81 million $ 22.52 million
Nov 27, 2021 $ 0.323
+22.78%
$ 114.29 million $ 36.36 million
Nov 26, 2021 $ 0.263
-12.99%
$ 93.02 million $ 12.82 million
Nov 25, 2021 $ 0.302
+5.37%
$ 107.02 million $ 9.08 million
Nov 24, 2021 $ 0.287
-6.50%
$ 101.56 million $ 20.41 million
Nov 23, 2021 $ 0.307
+8.41%
$ 106.56 million $ 11.82 million
Nov 22, 2021 $ 0.283
-3.35%
$ 98.29 million $ 11.22 million
Nov 21, 2021 $ 0.292
+1.20%
$ 101.23 million $ 13.61 million
Nov 20, 2021 $ 0.288
+4.92%
$ 99.85 million $ 11.91 million
Nov 19, 2021 $ 0.275
+9.87%
$ 94.43 million $ 9.71 million
Nov 18, 2021 $ 0.25
-12.09%
$ 85.82 million $ 15.31 million
Nov 17, 2021 $ 0.284
-3.17%
$ 97.53 million $ 27.91 million
Nov 16, 2021 $ 0.293
-15.37%
$ 100.86 million $ 21.53 million
Nov 15, 2021 $ 0.347
-3.25%
$ 119.4 million $ 11.48 million
Nov 14, 2021 $ 0.359
+2.44%
$ 123.29 million $ 11.93 million
Nov 13, 2021 $ 0.35
+4.00%
$ 120.42 million $ 6.95 million
Nov 12, 2021 $ 0.337
-1.40%
$ 115.3 million $ 14.4 million
Nov 11, 2021 $ 0.342
+2.28%
$ 116.93 million $ 11.79 million
Nov 10, 2021 $ 0.334
-13.10%
$ 114.36 million $ 23.21 million
Nov 9, 2021 $ 0.384
+1.60%
$ 131.52 million $ 22.63 million
Nov 8, 2021 $ 0.378
+4.29%
$ 129.3 million $ 14.11 million
Nov 7, 2021 $ 0.362
-2.29%
$ 123.72 million $ 13.37 million
Nov 6, 2021 $ 0.371
-1.94%
$ 126.35 million $ 19.19 million
Nov 5, 2021 $ 0.378
-14.65%
$ 128.81 million $ 67.73 million
Nov 4, 2021 $ 0.443
-2.21%
$ 150.7 million $ 14.36 million
Nov 3, 2021 $ 0.453
+1.24%
$ 153.82 million $ 12.95 million
Nov 2, 2021 $ 0.448
-3.60%
$ 151.32 million $ 15.17 million
Nov 1, 2021 $ 0.465
+14.63%
$ 156.85 million $ 30.17 million
Oct 31, 2021 $ 0.405
+0.68%
$ 136.73 million $ 9.72 million
Oct 30, 2021 $ 0.402
-0.67%
$ 130.92 million $ 11.21 million
Oct 29, 2021 $ 0.405
+7.37%
$ 131.67 million $ 12.2 million
Oct 28, 2021 $ 0.377
+12.36%
$ 121.91 million $ 38.54 million
Oct 27, 2021 $ 0.336
-8.22%
$ 108.63 million $ 13.86 million
Oct 26, 2021 $ 0.367
+7.99%
$ 118.5 million $ 13.91 million
Oct 25, 2021 $ 0.34
+3.55%
$ 109.74 million $ 16.79 million
Oct 24, 2021 $ 0.328
-2.78%
$ 106.02 million $ 5.09 million
Oct 23, 2021 $ 0.337
-2.00%
$ 108.93 million $ 10.11 million
Oct 22, 2021 $ 0.344
+7.48%
$ 110.81 million $ 10.32 million
Oct 21, 2021 $ 0.32
-2.83%
$ 103.15 million $ 7.33 million
Oct 20, 2021 $ 0.329
+4.28%
$ 106.1 million $ 9.46 million
Oct 19, 2021 $ 0.316
+1.99%
$ 100.71 million $ 7.16 million
Oct 18, 2021 $ 0.31
-1.33%
$ 98.81 million $ 8.01 million
Oct 17, 2021 $ 0.314
-3.20%
$ 100.07 million $ 8.65 million
Oct 16, 2021 $ 0.325
+3.84%
$ 103.49 million $ 17.94 million