Identifier on Bit-Z: defi_bz
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-11 |
0.3486 BZ |
23,645,488.3838 |
0.3491 BZ |
0.3283 BZ |
0.6000 BZ |
0.3481 BZ |
| 2019-07-10 |
0.3300 BZ |
27,253,097.4832 |
0.3162 BZ |
0.2854 BZ |
0.3557 BZ |
0.3438 BZ |
| 2019-07-09 |
0.3420 BZ |
3,888,720.6703 |
0.3665 BZ |
0.2500 BZ |
0.4070 BZ |
0.3174 BZ |
| 2019-07-08 |
0.3000 BZ |
15,554.6252 |
0.3000 BZ |
0.3000 BZ |
0.3000 BZ |
0.3000 BZ |
| 2019-07-05 |
0.3000 BZ |
1,041.2582 |
0.3000 BZ |
0.3000 BZ |
0.3000 BZ |
0.3000 BZ |
| 2019-06-29 |
0.3000 BZ |
434.6920 |
0.3000 BZ |
0.3000 BZ |
0.3000 BZ |
0.3000 BZ |
| 2019-06-28 |
0.3000 BZ |
608.6529 |
0.3000 BZ |
0.3000 BZ |
0.3000 BZ |
0.3000 BZ |
| 2019-06-27 |
0.3050 BZ |
5,119.4939 |
0.3100 BZ |
0.3000 BZ |
0.3100 BZ |
0.3000 BZ |
| 2019-06-26 |
0.4194 BZ |
58,218,406.7546 |
0.4250 BZ |
0.4139 BZ |
0.4295 BZ |
0.4139 BZ |
| 2019-06-25 |
0.4547 BZ |
69,358,050.2900 |
0.4834 BZ |
0.4191 BZ |
0.4878 BZ |
0.4260 BZ |
| 2019-06-24 |
0.5011 BZ |
68,511,688.8831 |
0.5169 BZ |
0.4593 BZ |
0.5213 BZ |
0.4852 BZ |
| 2019-06-23 |
0.5498 BZ |
68,926,157.9559 |
0.5813 BZ |
0.5071 BZ |
0.5888 BZ |
0.5183 BZ |
| 2019-06-22 |
0.5727 BZ |
68,267,567.3540 |
0.5641 BZ |
0.5420 BZ |
0.5888 BZ |
0.5813 BZ |
| 2019-06-21 |
0.5786 BZ |
68,196,775.1400 |
0.5850 BZ |
0.5350 BZ |
0.5888 BZ |
0.5721 BZ |
| 2019-06-20 |
0.5821 BZ |
68,321,626.6697 |
0.5781 BZ |
0.5350 BZ |
0.5889 BZ |
0.5861 BZ |
| 2019-06-19 |
0.5821 BZ |
68,016,680.6780 |
0.5974 BZ |
0.5475 BZ |
0.6000 BZ |
0.5668 BZ |
| 2019-06-18 |
0.5899 BZ |
68,950,882.5260 |
0.5818 BZ |
0.5410 BZ |
0.6000 BZ |
0.5980 BZ |
| 2019-06-17 |
0.5814 BZ |
68,255,014.9440 |
0.5824 BZ |
0.5350 BZ |
0.6000 BZ |
0.5805 BZ |
| 2019-06-16 |
0.5890 BZ |
69,479,000.0600 |
0.5950 BZ |
0.5506 BZ |
0.6009 BZ |
0.5830 BZ |
| 2019-06-15 |
0.6029 BZ |
67,426,287.9811 |
0.6062 BZ |
0.5350 BZ |
0.6302 BZ |
0.5996 BZ |
| 2019-06-14 |
0.5961 BZ |
68,197,931.5960 |
0.5888 BZ |
0.5396 BZ |
0.6493 BZ |
0.6033 BZ |
| 2019-06-13 |
0.6208 BZ |
67,934,316.4675 |
0.6434 BZ |
0.5598 BZ |
0.6493 BZ |
0.5981 BZ |
| 2019-06-12 |
0.6418 BZ |
66,832,091.0577 |
0.6357 BZ |
0.5889 BZ |
0.6494 BZ |
0.6478 BZ |
| 2019-06-11 |
0.6509 BZ |
69,165,577.9201 |
0.6657 BZ |
0.6011 BZ |
0.6718 BZ |
0.6362 BZ |
| 2019-06-10 |
0.6928 BZ |
69,053,481.3893 |
0.7213 BZ |
0.6266 BZ |
0.7256 BZ |
0.6642 BZ |
| 2019-06-09 |
0.7007 BZ |
62,896,356.2683 |
0.6789 BZ |
0.6669 BZ |
0.7256 BZ |
0.7225 BZ |
| 2019-06-08 |
0.6834 BZ |
55,214,357.5120 |
0.6936 BZ |
0.6510 BZ |
0.7080 BZ |
0.6732 BZ |
| 2019-06-07 |
0.6703 BZ |
55,204,940.2080 |
0.6510 BZ |
0.6510 BZ |
0.7130 BZ |
0.6897 BZ |
| 2019-06-06 |
0.6544 BZ |
55,211,357.6000 |
0.6541 BZ |
0.6367 BZ |
0.7110 BZ |
0.6547 BZ |
| 2019-06-05 |
0.6727 BZ |
55,119,102.4099 |
0.6925 BZ |
0.6000 BZ |
0.7155 BZ |
0.6529 BZ |
| 2019-06-04 |
0.6996 BZ |
55,317,774.2703 |
0.7101 BZ |
0.6348 BZ |
0.7256 BZ |
0.6890 BZ |
| 2019-06-03 |
0.7006 BZ |
67,276,217.9909 |
0.6945 BZ |
0.6348 BZ |
0.7306 BZ |
0.7067 BZ |
| 2019-06-02 |
0.7331 BZ |
82,976,764.7714 |
0.7661 BZ |
0.6832 BZ |
0.7868 BZ |
0.7000 BZ |
| 2019-06-01 |
0.7701 BZ |
93,345,543.1708 |
0.7761 BZ |
0.7333 BZ |
0.7868 BZ |
0.7642 BZ |
| 2019-05-31 |
0.7625 BZ |
93,210,194.1539 |
0.7510 BZ |
0.7137 BZ |
0.7761 BZ |
0.7739 BZ |
| 2019-05-30 |
0.7152 BZ |
94,713,148.3598 |
0.6752 BZ |
0.6348 BZ |
0.7954 BZ |
0.7553 BZ |
| 2019-05-29 |
0.6683 BZ |
91,962,284.8956 |
0.6690 BZ |
0.6299 BZ |
0.6850 BZ |
0.6676 BZ |
| 2019-05-28 |
0.5780 BZ |
93,709,991.7925 |
0.4862 BZ |
0.4621 BZ |
0.7151 BZ |
0.6697 BZ |
| 2019-05-27 |
0.4895 BZ |
94,699,218.3323 |
0.4896 BZ |
0.4646 BZ |
0.4990 BZ |
0.4895 BZ |
| 2019-05-26 |
0.4987 BZ |
94,501,619.8387 |
0.5078 BZ |
0.4600 BZ |
0.5119 BZ |
0.4896 BZ |
| 2019-05-25 |
0.5108 BZ |
88,978,174.6934 |
0.5118 BZ |
0.5003 BZ |
0.5121 BZ |
0.5099 BZ |
| 2019-05-24 |
0.5098 BZ |
93,204,909.9538 |
0.5087 BZ |
0.5000 BZ |
0.5210 BZ |
0.5108 BZ |
| 2019-05-23 |
0.5159 BZ |
80,733,683.6824 |
0.5255 BZ |
0.4990 BZ |
0.5269 BZ |
0.5064 BZ |
| 2019-05-22 |
0.4788 BZ |
74,423,895.6921 |
0.4352 BZ |
0.4120 BZ |
0.5279 BZ |
0.5224 BZ |
| 2019-05-21 |
0.4249 BZ |
56,101,768.0658 |
0.4177 BZ |
0.4000 BZ |
0.4400 BZ |
0.4321 BZ |
| 2019-05-20 |
0.3919 BZ |
56,320,799.3621 |
0.3660 BZ |
0.3621 BZ |
0.4300 BZ |
0.4177 BZ |
| 2019-05-19 |
0.3673 BZ |
55,637,078.3686 |
0.3687 BZ |
0.3549 BZ |
0.3800 BZ |
0.3660 BZ |
| 2019-05-18 |
0.3732 BZ |
52,584,623.5040 |
0.3742 BZ |
0.3549 BZ |
0.3850 BZ |
0.3722 BZ |
| 2019-05-17 |
0.3848 BZ |
53,487,776.9200 |
0.3904 BZ |
0.3643 BZ |
0.3929 BZ |
0.3792 BZ |
| 2019-05-16 |
0.3868 BZ |
54,483,499.0870 |
0.3818 BZ |
0.3675 BZ |
0.4000 BZ |
0.3917 BZ |