Identifier on Bit-Z: defi_bz
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-19 |
0.1848 BZ |
1,811,015.8267 |
0.1826 BZ |
0.1802 BZ |
0.2496 BZ |
0.1870 BZ |
| 2019-10-18 |
0.1821 BZ |
1,549,797.5374 |
0.1811 BZ |
0.1791 BZ |
0.2497 BZ |
0.1830 BZ |
| 2019-10-17 |
0.1812 BZ |
1,414,611.3334 |
0.1814 BZ |
0.1768 BZ |
0.1857 BZ |
0.1809 BZ |
| 2019-10-16 |
0.1835 BZ |
2,568,293.9363 |
0.1805 BZ |
0.1795 BZ |
0.2499 BZ |
0.1865 BZ |
| 2019-10-15 |
0.1855 BZ |
1,836,082.7449 |
0.1907 BZ |
0.1100 BZ |
0.2718 BZ |
0.1803 BZ |
| 2019-10-14 |
0.1845 BZ |
4,117,489.5189 |
0.1792 BZ |
0.1784 BZ |
0.2914 BZ |
0.1898 BZ |
| 2019-10-13 |
0.1811 BZ |
674,188.7725 |
0.1820 BZ |
0.1757 BZ |
0.1825 BZ |
0.1803 BZ |
| 2019-10-12 |
0.1804 BZ |
2,542,296.9696 |
0.1804 BZ |
0.1770 BZ |
0.2722 BZ |
0.1804 BZ |
| 2019-10-11 |
0.1844 BZ |
996,140.9373 |
0.1845 BZ |
0.1001 BZ |
0.1884 BZ |
0.1842 BZ |
| 2019-10-10 |
0.1909 BZ |
3,405,948.1714 |
0.1952 BZ |
0.1840 BZ |
0.2913 BZ |
0.1866 BZ |
| 2019-10-09 |
0.1910 BZ |
3,019,449.1305 |
0.1873 BZ |
0.1866 BZ |
0.3998 BZ |
0.1948 BZ |
| 2019-10-08 |
0.1003 BZ |
555.0005 |
0.1004 BZ |
0.1001 BZ |
0.1004 BZ |
0.1001 BZ |
| 2019-10-07 |
0.2868 BZ |
9,348,221.7700 |
0.2435 BZ |
0.2385 BZ |
2.9998 BZ |
0.3300 BZ |
| 2019-10-06 |
0.2428 BZ |
6,711,013.9750 |
0.2422 BZ |
0.2418 BZ |
0.2435 BZ |
0.2435 BZ |
| 2019-10-05 |
0.2429 BZ |
2,444,894.5933 |
0.2436 BZ |
0.2366 BZ |
0.2477 BZ |
0.2423 BZ |
| 2019-10-04 |
0.2440 BZ |
1,780,752.4027 |
0.2471 BZ |
0.2398 BZ |
0.2501 BZ |
0.2409 BZ |
| 2019-10-03 |
0.2456 BZ |
1,952,161.3857 |
0.2440 BZ |
0.2407 BZ |
0.2511 BZ |
0.2471 BZ |
| 2019-10-02 |
0.2461 BZ |
1,597,698.1474 |
0.2475 BZ |
0.2423 BZ |
0.2999 BZ |
0.2447 BZ |
| 2019-10-01 |
0.2476 BZ |
1,015,009.6521 |
0.2477 BZ |
0.2454 BZ |
0.3026 BZ |
0.2476 BZ |
| 2019-09-30 |
0.2501 BZ |
2,080,999.2076 |
0.2479 BZ |
0.2422 BZ |
0.3026 BZ |
0.2523 BZ |
| 2019-09-29 |
0.2388 BZ |
1,927,109.2881 |
0.2298 BZ |
0.2274 BZ |
0.3029 BZ |
0.2477 BZ |
| 2019-09-28 |
0.2360 BZ |
2,643,979.8526 |
0.2417 BZ |
0.2280 BZ |
0.3029 BZ |
0.2303 BZ |
| 2019-09-27 |
0.2368 BZ |
959,400.8452 |
0.2314 BZ |
0.2308 BZ |
0.3299 BZ |
0.2423 BZ |
| 2019-09-26 |
0.2328 BZ |
3,649,271.6223 |
0.2368 BZ |
0.2245 BZ |
0.2706 BZ |
0.2289 BZ |
| 2019-09-25 |
0.2452 BZ |
2,955,055.5274 |
0.2461 BZ |
0.2422 BZ |
0.3400 BZ |
0.2442 BZ |
| 2019-09-24 |
0.2638 BZ |
2,380,341.8990 |
0.2801 BZ |
0.2266 BZ |
0.3400 BZ |
0.2474 BZ |
| 2019-09-23 |
0.2958 BZ |
2,755,287.3486 |
0.3122 BZ |
0.2736 BZ |
0.3700 BZ |
0.2794 BZ |
| 2019-09-22 |
0.3206 BZ |
1,213,280.3461 |
0.3273 BZ |
0.3097 BZ |
0.3900 BZ |
0.3139 BZ |
| 2019-09-21 |
0.3318 BZ |
2,392,860.4255 |
0.3375 BZ |
0.3208 BZ |
0.3900 BZ |
0.3261 BZ |
| 2019-09-20 |
0.3364 BZ |
2,605,522.9347 |
0.3370 BZ |
0.3282 BZ |
0.4000 BZ |
0.3358 BZ |
| 2019-09-19 |
0.3455 BZ |
3,163,639.7341 |
0.3506 BZ |
0.3363 BZ |
0.4000 BZ |
0.3404 BZ |
| 2019-09-18 |
0.3564 BZ |
1,640,953.3576 |
0.3700 BZ |
0.3355 BZ |
0.4000 BZ |
0.3428 BZ |
| 2019-09-17 |
0.3632 BZ |
1,251,049.7075 |
0.3561 BZ |
0.3553 BZ |
0.3999 BZ |
0.3702 BZ |
| 2019-09-16 |
0.3484 BZ |
1,597,183.8541 |
0.3405 BZ |
0.3362 BZ |
0.4000 BZ |
0.3563 BZ |
| 2019-09-15 |
0.3335 BZ |
1,954,437.8790 |
0.3265 BZ |
0.3264 BZ |
0.4000 BZ |
0.3405 BZ |
| 2019-09-14 |
0.3245 BZ |
466,612.3106 |
0.3222 BZ |
0.3182 BZ |
0.4000 BZ |
0.3268 BZ |
| 2019-09-13 |
0.3168 BZ |
478,969.1490 |
0.3114 BZ |
0.3114 BZ |
0.4000 BZ |
0.3222 BZ |
| 2019-09-12 |
0.3169 BZ |
954,387.1497 |
0.3214 BZ |
0.3103 BZ |
0.4000 BZ |
0.3124 BZ |
| 2019-09-11 |
0.3138 BZ |
1,132,921.4719 |
0.3087 BZ |
0.3081 BZ |
0.3191 BZ |
0.3190 BZ |
| 2019-09-10 |
0.3132 BZ |
1,889,985.5584 |
0.3167 BZ |
0.3009 BZ |
0.4000 BZ |
0.3096 BZ |
| 2019-09-09 |
0.3174 BZ |
1,538,866.3803 |
0.3174 BZ |
0.3112 BZ |
0.4000 BZ |
0.3174 BZ |
| 2019-09-08 |
0.3210 BZ |
1,756,970.3832 |
0.3242 BZ |
0.3008 BZ |
0.4299 BZ |
0.3177 BZ |
| 2019-09-07 |
0.3188 BZ |
2,214,897.7634 |
0.3130 BZ |
0.3081 BZ |
0.4299 BZ |
0.3246 BZ |
| 2019-09-06 |
0.3210 BZ |
1,583,414.2618 |
0.3340 BZ |
0.3049 BZ |
0.4627 BZ |
0.3080 BZ |
| 2019-09-05 |
0.3349 BZ |
2,212,316.1695 |
0.3352 BZ |
0.3333 BZ |
0.3505 BZ |
0.3346 BZ |
| 2019-09-04 |
0.3385 BZ |
1,366,037.5040 |
0.3413 BZ |
0.3357 BZ |
0.3516 BZ |
0.3357 BZ |
| 2019-09-03 |
0.3497 BZ |
923,410.7293 |
0.3570 BZ |
0.3372 BZ |
0.3589 BZ |
0.3423 BZ |
| 2019-09-02 |
0.3440 BZ |
1,980,287.2452 |
0.3353 BZ |
0.3345 BZ |
0.3598 BZ |
0.3527 BZ |
| 2019-09-01 |
0.3295 BZ |
1,532,294.9491 |
0.3249 BZ |
0.3207 BZ |
0.3598 BZ |
0.3342 BZ |
| 2019-08-31 |
0.3276 BZ |
1,314,159.0925 |
0.3300 BZ |
0.3221 BZ |
0.3353 BZ |
0.3253 BZ |