BZNT Coin Values BZNT
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-08-23 | $0.0488000 | $0.0490300 | $0.0490300 | $0.0490300 |
2021-08-24 | $0.0490300 | $0.0472100 | $0.0472100 | $0.0472100 |
2021-08-25 | $0.0472100 | $0.0485100 | $0.0485100 | $0.0485100 |
2021-08-26 | $0.0485100 | $0.0463800 | $0.0463800 | $0.0463800 |
2021-08-27 | $0.0463800 | $0.0486000 | $0.0486000 | $0.0486000 |
2021-08-28 | $0.0486000 | $0.0484000 | $0.0484000 | $0.0484000 |
2021-08-29 | $0.0484300 | $0.0483100 | $0.0483100 | $0.0483100 |
2021-08-30 | $0.0483100 | $0.0465200 | $0.0465200 | $0.0465200 |
2021-08-31 | $0.0465200 | $0.0466900 | $0.0466900 | $0.0466900 |
2021-09-01 | $0.0466900 | $0.0483500 | $0.0483500 | $0.0483500 |
2021-09-02 | $0.0483500 | $0.0487900 | $0.0487900 | $0.0487900 |
2021-09-03 | $0.0487900 | $0.0495200 | $0.0495200 | $0.0495200 |
2021-09-04 | $0.0495200 | $0.0494400 | $0.0494400 | $0.0494400 |
2021-09-05 | $0.0494400 | $0.0513 | $0.0513 | $0.0513 |
2021-09-06 | $0.0513 | $0.0522 | $0.0522 | $0.0522 |
2021-09-07 | $0.0522 | $0.0463900 | $0.0463900 | $0.0463900 |
2021-09-08 | $0.0463900 | $0.0456100 | $0.0456100 | $0.0456100 |
2021-09-09 | $0.0456100 | $0.0459300 | $0.0459300 | $0.0459300 |
2021-09-10 | $0.0719 | $0.0724 | $0.0724 | $0.0716 |
2021-09-11 | $0.0444000 | $0.0447100 | $0.0447100 | $0.0447100 |
2021-09-12 | $0.0447100 | $0.0455900 | $0.0455900 | $0.0455900 |
2021-09-13 | $0.0455900 | $0.0445100 | $0.0445100 | $0.0445100 |
2021-09-14 | $0.0445100 | $0.0466600 | $0.0466600 | $0.0466600 |
2021-09-15 | $0.0466600 | $0.0476700 | $0.0476700 | $0.0476700 |
2021-09-16 | $0.0476700 | $0.0472900 | $0.0472900 | $0.0472900 |
2021-09-17 | $0.0472900 | $0.0468300 | $0.0468300 | $0.0468300 |
2021-09-18 | $0.0468300 | $0.0478300 | $0.0478300 | $0.0478300 |
2021-09-19 | $0.0478300 | $0.0467800 | $0.0467800 | $0.0467800 |
2021-09-20 | $0.0467800 | $0.0425000 | $0.0425000 | $0.0425000 |
2021-09-21 | $0.0425000 | $0.0403000 | $0.0403000 | $0.0403000 |
2021-09-22 | $0.0403000 | $0.0431400 | $0.0431400 | $0.0431400 |
2021-09-23 | $0.0431400 | $0.0444400 | $0.0444400 | $0.0444400 |
2021-09-24 | $0.0444400 | $0.0424200 | $0.0424200 | $0.0424200 |
2021-09-25 | $0.0424200 | $0.0422900 | $0.0422900 | $0.0422900 |
2021-09-26 | $0.0422900 | $0.0427700 | $0.0427700 | $0.0427700 |
2021-09-27 | $0.0427700 | $0.0417700 | $0.0417700 | $0.0417700 |
2021-09-28 | $0.0417700 | $0.0406500 | $0.0406500 | $0.0406500 |
2021-09-29 | $0.0406500 | $0.0411200 | $0.0411200 | $0.0411200 |
2021-09-30 | $0.0599 | $0.0602 | $0.0604 | $0.0596 |
2021-10-01 | $0.0433900 | $0.0476800 | $0.0476800 | $0.0476800 |
2021-10-02 | $0.0476800 | $0.0471900 | $0.0471900 | $0.0471900 |
2021-10-03 | $0.0471900 | $0.0477500 | $0.0477500 | $0.0477500 |
2021-10-04 | $0.0477500 | $0.0487800 | $0.0487800 | $0.0487800 |
2021-10-05 | $0.0487800 | $0.0510 | $0.0510 | $0.0510 |
2021-10-06 | $0.0510 | $0.0548 | $0.0548 | $0.0548 |
2021-10-07 | $0.0548 | $0.0533 | $0.0533 | $0.0533 |
2021-10-08 | $0.0533 | $0.0534 | $0.0534 | $0.0534 |
2021-10-09 | $0.0534 | $0.0544 | $0.0544 | $0.0544 |
2021-10-10 | $0.0544 | $0.0542 | $0.0542 | $0.0542 |
2021-10-11 | $0.0542 | $0.0569 | $0.0569 | $0.0569 |
2021-10-12 | $0.0569 | $0.0555 | $0.0555 | $0.0555 |
2021-10-13 | $0.0555 | $0.0568 | $0.0568 | $0.0568 |
2021-10-14 | $0.0568 | $0.0568 | $0.0568 | $0.0568 |
2021-10-15 | $0.0568 | $0.0611 | $0.0611 | $0.0611 |
2021-10-16 | $0.0611 | $0.0603 | $0.0603 | $0.0603 |
2021-10-17 | $0.0603 | $0.0609 | $0.0609 | $0.0609 |
2021-10-18 | $0.0609 | $0.0614 | $0.0614 | $0.0614 |
2021-10-19 | $0.0614 | $0.0636 | $0.0636 | $0.0636 |
2021-10-20 | $0.0636 | $0.0654 | $0.0654 | $0.0654 |
2021-10-21 | $0.0654 | $0.0617 | $0.0617 | $0.0617 |
2021-10-22 | $0.0617 | $0.0601 | $0.0601 | $0.0601 |
2021-10-23 | $0.0601 | $0.0607 | $0.0607 | $0.0607 |
2021-10-24 | $0.0607 | $0.0603 | $0.0603 | $0.0603 |
2021-10-25 | $0.0603 | $0.0625 | $0.0625 | $0.0625 |
2021-10-26 | $0.0625 | $0.0597 | $0.0597 | $0.0597 |
2021-10-27 | $0.0597 | $0.0579 | $0.0579 | $0.0579 |
2021-10-28 | $0.0579 | $0.0600 | $0.0600 | $0.0600 |
2021-10-29 | $0.0600 | $0.0617 | $0.0617 | $0.0617 |
2021-10-30 | $0.0617 | $0.0613 | $0.0613 | $0.0613 |
2021-10-31 | $0.0613 | $0.0607 | $0.0607 | $0.0607 |
2021-11-01 | $0.0607 | $0.0604 | $0.0604 | $0.0604 |
2021-11-02 | $0.0604 | $0.0626 | $0.0626 | $0.0626 |
2021-11-03 | $0.0626 | $0.0623 | $0.0623 | $0.0623 |
2021-11-04 | $0.0623 | $0.0608 | $0.0608 | $0.0608 |
2021-11-05 | $0.0608 | $0.0604 | $0.0604 | $0.0604 |
2021-11-06 | $0.0604 | $0.0609 | $0.0609 | $0.0609 |
2021-11-07 | $0.0609 | $0.0627 | $0.0627 | $0.0627 |
2021-11-08 | $0.0627 | $0.0669 | $0.0669 | $0.0669 |
2021-11-09 | $0.0669 | $0.0663 | $0.0663 | $0.0663 |
2021-11-10 | $0.0663 | $0.0643 | $0.0643 | $0.0643 |
2021-11-11 | $0.0643 | $0.0642 | $0.0642 | $0.0642 |
2021-11-12 | $0.0642 | $0.0635 | $0.0635 | $0.0635 |
2021-11-13 | $0.0635 | $0.0638 | $0.0638 | $0.0638 |
2021-11-14 | $0.0638 | $0.0649 | $0.0649 | $0.0649 |
2021-11-15 | $0.0649 | $0.0630 | $0.0630 | $0.0630 |
2021-11-16 | $0.0630 | $0.0595 | $0.0595 | $0.0595 |
2021-11-17 | $0.0595 | $0.0598 | $0.0598 | $0.0598 |
2021-11-18 | $0.0598 | $0.0564 | $0.0564 | $0.0564 |
2021-11-19 | $0.0564 | $0.0576 | $0.0576 | $0.0576 |
2021-11-20 | $0.0576 | $0.0592 | $0.0592 | $0.0592 |
2021-11-21 | $0.0592 | $0.0581 | $0.0581 | $0.0581 |
2021-11-22 | $0.0581 | $0.0557 | $0.0557 | $0.0557 |
2021-11-23 | $0.0557 | $0.0570 | $0.0570 | $0.0570 |
2021-11-24 | $0.0570 | $0.0566 | $0.0566 | $0.0566 |
2021-11-25 | $0.0566 | $0.0584 | $0.0584 | $0.0584 |
2021-11-26 | $0.0584 | $0.0533 | $0.0533 | $0.0533 |
2021-11-27 | $0.0533 | $0.0543 | $0.0543 | $0.0543 |
2021-11-28 | $0.0543 | $0.0568 | $0.0568 | $0.0568 |
2021-11-29 | $0.0568 | $0.0573 | $0.0573 | $0.0573 |
2021-11-30 | $0.0573 | $0.0564 | $0.0564 | $0.0564 |
2021-12-01 | $0.0564 | $0.0567 | $0.0567 | $0.0567 |
2021-12-02 | $0.0567 | $0.0560 | $0.0560 | $0.0560 |
2021-12-03 | $0.0560 | $0.0531 | $0.0531 | $0.0531 |
2021-12-04 | $0.0531 | $0.0487500 | $0.0487500 | $0.0487500 |
2021-12-05 | $0.0487500 | $0.0489700 | $0.0489700 | $0.0489700 |
2021-12-06 | $0.0489700 | $0.0501 | $0.0501 | $0.0501 |
2021-12-07 | $0.0501 | $0.0501 | $0.0501 | $0.0501 |
2021-12-08 | $0.0501 | $0.0500 | $0.0500 | $0.0500 |
2021-12-09 | $0.0500 | $0.0471200 | $0.0471200 | $0.0471200 |
2021-12-10 | $0.0471200 | $0.0467200 | $0.0467200 | $0.0467200 |
2021-12-11 | $0.0467200 | $0.0489000 | $0.0489000 | $0.0489000 |
2021-12-12 | $0.0489000 | $0.0496100 | $0.0496100 | $0.0496100 |
2021-12-13 | $0.0496100 | $0.0462600 | $0.0462600 | $0.0462600 |
2021-12-14 | $0.0462600 | $0.0479000 | $0.0479000 | $0.0479000 |
2021-12-15 | $0.0479000 | $0.0484000 | $0.0484000 | $0.0484000 |
2021-12-16 | $0.0484000 | $0.0471600 | $0.0471600 | $0.0471600 |
2021-12-17 | $0.0471600 | $0.0457000 | $0.0457000 | $0.0457000 |
2021-12-18 | $0.0457000 | $0.0463900 | $0.0463900 | $0.0463900 |
2021-12-19 | $0.0463900 | $0.0462300 | $0.0462300 | $0.0462300 |
2021-12-20 | $0.0462300 | $0.0464400 | $0.0464400 | $0.0464400 |
2021-12-21 | $0.0464400 | $0.0484300 | $0.0484300 | $0.0484300 |
2021-12-22 | $0.0484300 | $0.0481300 | $0.0481300 | $0.0481300 |
2021-12-23 | $0.0481300 | $0.0503 | $0.0503 | $0.0503 |
2021-12-24 | $0.0503 | $0.0503 | $0.0503 | $0.0503 |
2021-12-25 | $0.0503 | $0.0499300 | $0.0499300 | $0.0499300 |
2021-12-26 | $0.0499300 | $0.0503 | $0.0503 | $0.0503 |
2021-12-27 | $0.0503 | $0.0502 | $0.0502 | $0.0502 |
2021-12-28 | $0.0502 | $0.0470600 | $0.0470600 | $0.0470600 |
2021-12-29 | $0.0470600 | $0.0460100 | $0.0460100 | $0.0460100 |
2021-12-30 | $0.0460100 | $0.0466600 | $0.0466600 | $0.0466600 |
2021-12-31 | $0.0466600 | $0.0457400 | $0.0457400 | $0.0457400 |
2022-01-01 | $0.0457400 | $0.0472600 | $0.0472600 | $0.0472600 |
2022-01-02 | $0.0472600 | $0.0468300 | $0.0468300 | $0.0468300 |
2022-01-03 | $0.0468300 | $0.0459900 | $0.0459900 | $0.0459900 |
2022-01-04 | $0.0459900 | $0.0453700 | $0.0453700 | $0.0453700 |
2022-01-05 | $0.0453700 | $0.0430000 | $0.0430000 | $0.0430000 |
2022-01-06 | $0.0430000 | $0.0426600 | $0.0426600 | $0.0426600 |
2022-01-07 | $0.0426600 | $0.0411300 | $0.0411300 | $0.0411300 |
2022-01-08 | $0.0411300 | $0.0412700 | $0.0412700 | $0.0412700 |
2022-01-09 | $0.0412700 | $0.0414500 | $0.0414500 | $0.0414500 |
2022-01-10 | $0.0414500 | $0.0414100 | $0.0414100 | $0.0414100 |
2022-01-11 | $0.0414100 | $0.0423200 | $0.0423200 | $0.0423200 |
2022-01-12 | $0.0423200 | $0.0434800 | $0.0434800 | $0.0434800 |
2022-01-13 | $0.0434800 | $0.0421500 | $0.0421500 | $0.0421500 |
2022-01-14 | $0.0421500 | $0.0426600 | $0.0426600 | $0.0426600 |
2022-01-15 | $0.0426600 | $0.0426600 | $0.0426600 | $0.0426600 |
2022-01-16 | $0.0426600 | $0.0426700 | $0.0426700 | $0.0426700 |
2022-01-17 | $0.0426700 | $0.0418000 | $0.0418000 | $0.0418000 |
2022-01-18 | $0.0418000 | $0.0419500 | $0.0419500 | $0.0419500 |
2022-01-19 | $0.0419500 | $0.0412600 | $0.0412600 | $0.0412600 |
2022-01-20 | $0.0412600 | $0.0402900 | $0.0402900 | $0.0402900 |
2022-01-21 | $0.0402900 | $0.0361000 | $0.0361000 | $0.0361000 |
2022-01-22 | $0.0361000 | $0.0347300 | $0.0347300 | $0.0347300 |
2022-01-23 | $0.0347300 | $0.0359300 | $0.0359300 | $0.0359300 |
2022-01-24 | $0.0359300 | $0.0363400 | $0.0363400 | $0.0363400 |
2022-01-25 | $0.0363400 | $0.0366100 | $0.0366100 | $0.0366100 |
2022-01-26 | $0.0366100 | $0.0364600 | $0.0364600 | $0.0364600 |
2022-01-27 | $0.0364600 | $0.0368200 | $0.0368200 | $0.0368200 |
2022-01-28 | $0.0368200 | $0.0373700 | $0.0373700 | $0.0373700 |
2022-01-29 | $0.0373700 | $0.0378000 | $0.0378000 | $0.0378000 |
2022-01-30 | $0.0378000 | $0.0375300 | $0.0375300 | $0.0375300 |
2022-01-31 | $0.0375300 | $0.0381100 | $0.0381100 | $0.0381100 |
2022-02-01 | $0.0381100 | $0.0383300 | $0.0383300 | $0.0383300 |
2022-02-02 | $0.0383300 | $0.0365500 | $0.0365500 | $0.0365500 |
2022-02-03 | $0.0365500 | $0.0369600 | $0.0369600 | $0.0369600 |
2022-02-04 | $0.0369600 | $0.0411700 | $0.0411700 | $0.0411700 |
2022-02-05 | $0.0411700 | $0.0410000 | $0.0410000 | $0.0410000 |
2022-02-06 | $0.0410000 | $0.0419900 | $0.0419900 | $0.0419900 |
2022-02-07 | $0.0419900 | $0.0434200 | $0.0434200 | $0.0434200 |
2022-02-08 | $0.0434200 | $0.0436400 | $0.0436400 | $0.0436400 |
2022-02-09 | $0.0436400 | $0.0439800 | $0.0439800 | $0.0439800 |
2022-02-10 | $0.0439800 | $0.0431000 | $0.0431000 | $0.0431000 |
2022-02-11 | $0.0431000 | $0.0419700 | $0.0419700 | $0.0419700 |
2022-02-12 | $0.0419700 | $0.0418200 | $0.0418200 | $0.0418200 |
2022-02-13 | $0.0418200 | $0.0416500 | $0.0416500 | $0.0416500 |
2022-02-14 | $0.0416500 | $0.0421300 | $0.0421300 | $0.0421300 |
2022-02-15 | $0.0421300 | $0.0441300 | $0.0441300 | $0.0441300 |
2022-02-16 | $0.0441300 | $0.0434600 | $0.0434600 | $0.0434600 |
2022-02-17 | $0.0434600 | $0.0401400 | $0.0401400 | $0.0401400 |
2022-02-18 | $0.0401400 | $0.0395900 | $0.0395900 | $0.0395900 |
2022-02-19 | $0.0395900 | $0.0397100 | $0.0397100 | $0.0397100 |
2022-02-20 | $0.0397100 | $0.0380100 | $0.0380100 | $0.0380100 |
2022-02-21 | $0.0380100 | $0.0366700 | $0.0366700 | $0.0366700 |
2022-02-22 | $0.0366700 | $0.0378900 | $0.0378900 | $0.0378900 |
2022-02-23 | $0.0378900 | $0.0369000 | $0.0369000 | $0.0369000 |
2022-02-24 | $0.0369000 | $0.0379700 | $0.0379700 | $0.0379700 |
2022-02-25 | $0.0379700 | $0.0388500 | $0.0388500 | $0.0388500 |
2022-02-26 | $0.0388500 | $0.0387400 | $0.0387400 | $0.0387400 |
2022-02-27 | $0.0387400 | $0.0373400 | $0.0373400 | $0.0373400 |
2022-02-28 | $0.0373400 | $0.0427600 | $0.0427600 | $0.0427600 |
2022-03-01 | $0.0613 | $0.0619 | $0.0621 | $0.0613 |
2022-03-02 | $0.0439800 | $0.0435000 | $0.0435000 | $0.0435000 |
2022-03-03 | $0.0435000 | $0.0420500 | $0.0420500 | $0.0420500 |
2022-03-04 | $0.0420500 | $0.0387600 | $0.0387600 | $0.0387600 |
2022-03-05 | $0.0387600 | $0.0390100 | $0.0390100 | $0.0390100 |
2022-03-06 | $0.0390100 | $0.0380400 | $0.0380400 | $0.0380400 |
2022-03-07 | $0.0380400 | $0.0376500 | $0.0376500 | $0.0376500 |
2022-03-08 | $0.0376500 | $0.0383600 | $0.0383600 | $0.0383600 |
2022-03-09 | $0.0383600 | $0.0415400 | $0.0415400 | $0.0415400 |
2022-03-10 | $0.0415400 | $0.0390500 | $0.0390500 | $0.0390500 |
2022-03-11 | $0.0390500 | $0.0383500 | $0.0383500 | $0.0383500 |
2022-03-12 | $0.0383500 | $0.0384200 | $0.0384200 | $0.0384200 |
2022-03-13 | $0.0384200 | $0.0374200 | $0.0374200 | $0.0374200 |
2022-03-14 | $0.0374200 | $0.0393000 | $0.0393000 | $0.0393000 |
2022-03-15 | $0.0393000 | $0.0389200 | $0.0389200 | $0.0389200 |
2022-03-16 | $0.0389200 | $0.0407200 | $0.0407200 | $0.0407200 |
2022-03-17 | $0.0407200 | $0.0405500 | $0.0405500 | $0.0405500 |
2022-03-18 | $0.0405500 | $0.0413700 | $0.0413700 | $0.0413700 |
2022-03-19 | $0.0413700 | $0.0418100 | $0.0418100 | $0.0418100 |
2022-03-20 | $0.0418100 | $0.0408300 | $0.0408300 | $0.0408300 |
2022-03-21 | $0.0408300 | $0.0406300 | $0.0406300 | $0.0406300 |
2022-03-22 | $0.0406300 | $0.0419600 | $0.0419600 | $0.0419600 |
2022-03-23 | $0.0419600 | $0.0424800 | $0.0424800 | $0.0424800 |
2022-03-24 | $0.0424800 | $0.0435700 | $0.0435700 | $0.0435700 |
2022-03-25 | $0.0435700 | $0.0438900 | $0.0438900 | $0.0438900 |
2022-03-26 | $0.0438900 | $0.0441000 | $0.0441000 | $0.0441000 |
2022-03-27 | $0.0441000 | $0.0463700 | $0.0463700 | $0.0463700 |
2022-03-28 | $0.0463700 | $0.0466600 | $0.0466600 | $0.0466600 |
2022-03-29 | $0.0466600 | $0.0469700 | $0.0469700 | $0.0469700 |
2022-03-30 | $0.0469700 | $0.0465900 | $0.0465900 | $0.0465900 |
2022-03-31 | $0.0465900 | $0.0450700 | $0.0450700 | $0.0450700 |
2022-04-01 | $0.0450700 | $0.0458400 | $0.0458400 | $0.0458400 |
2022-04-02 | $0.0458400 | $0.0453600 | $0.0453600 | $0.0453600 |
2022-04-03 | $0.0453600 | $0.0459500 | $0.0459500 | $0.0459500 |
2022-04-04 | $0.0459500 | $0.0461400 | $0.0461400 | $0.0461400 |
2022-04-05 | $0.0461400 | $0.0450500 | $0.0450500 | $0.0450500 |
2022-04-06 | $0.0715 | $0.0697 | $0.0716 | $0.0688 |
2022-04-07 | $0.0427500 | $0.0430300 | $0.0430300 | $0.0430300 |
2022-04-08 | $0.0430300 | $0.0418500 | $0.0418500 | $0.0418500 |
2022-04-09 | $0.0418500 | $0.0423400 | $0.0423400 | $0.0423400 |
2022-04-10 | $0.0423400 | $0.0417300 | $0.0417300 | $0.0417300 |
2022-04-11 | $0.0417300 | $0.0391400 | $0.0391400 | $0.0391400 |
2022-04-12 | $0.0391400 | $0.0396900 | $0.0396900 | $0.0396900 |
2022-04-13 | $0.0396900 | $0.0407400 | $0.0407400 | $0.0407400 |
2022-04-14 | $0.0407400 | $0.0395500 | $0.0395500 | $0.0395500 |
2022-04-15 | $0.0395500 | $0.0401600 | $0.0401600 | $0.0401600 |
2022-04-16 | $0.0401600 | $0.0399900 | $0.0399900 | $0.0399900 |
2022-04-17 | $0.0399900 | $0.0392900 | $0.0392900 | $0.0392900 |
2022-04-18 | $0.0392900 | $0.0404000 | $0.0404000 | $0.0404000 |
2022-04-19 | $0.0404000 | $0.0410900 | $0.0410900 | $0.0410900 |
2022-04-20 | $0.0410900 | $0.0409600 | $0.0409600 | $0.0409600 |
2022-04-21 | $0.0409600 | $0.0400900 | $0.0400900 | $0.0400900 |
2022-04-22 | $0.0400900 | $0.0393200 | $0.0393200 | $0.0393200 |
2022-04-23 | $0.0393200 | $0.0390500 | $0.0390500 | $0.0390500 |
2022-04-24 | $0.0390500 | $0.0390700 | $0.0390700 | $0.0390700 |
2022-04-25 | $0.0390700 | $0.0400300 | $0.0400300 | $0.0400300 |
2022-04-26 | $0.0400300 | $0.0377400 | $0.0377400 | $0.0377400 |
2022-04-27 | $0.0377400 | $0.0388600 | $0.0388600 | $0.0388600 |
2022-04-28 | $0.0388600 | $0.0393500 | $0.0393500 | $0.0393500 |
2022-04-29 | $0.0393500 | $0.0382100 | $0.0382100 | $0.0382100 |
2022-04-30 | $0.0382100 | $0.0382300 | $0.0384000 | $0.0381900 |
2022-05-01 | $0.0372700 | $0.0381000 | $0.0381000 | $0.0381000 |
2022-05-02 | $0.0381000 | $0.0381300 | $0.0381300 | $0.0381300 |
2022-05-03 | $0.0381300 | $0.0373500 | $0.0373500 | $0.0373500 |
2022-05-04 | $0.0373500 | $0.0392800 | $0.0392800 | $0.0392800 |
2022-05-05 | $0.0392800 | $0.0392900 | $0.0393300 | $0.0391500 |
2022-05-31 | $0.0314000 | $0.0314600 | $0.0314600 | $0.0314600 |
2022-06-01 | $0.0314600 | $0.0294900 | $0.0294900 | $0.0294900 |
2022-06-02 | $0.0294900 | $0.0293100 | $0.0295000 | $0.0292800 |
2022-07-02 | $0.0190600 | $0.0190300 | $0.0190300 | $0.0190300 |
2022-07-03 | $0.0190300 | $0.0189900 | $0.0190700 | $0.0189600 |
2022-08-31 | $0.0196200 | $0.0198500 | $0.0198500 | $0.0198500 |
2022-09-01 | $0.0198500 | $0.0198900 | $0.0199300 | $0.0198100 |
2022-09-02 | $0.0199300 | $0.0197600 | $0.0197600 | $0.0197600 |
2022-09-03 | $0.0197600 | $0.0197900 | $0.0198000 | $0.0197300 |
2022-10-27 | $0.0205700 | $0.0200900 | $0.0200900 | $0.0200900 |
2022-10-28 | $0.0200900 | $0.0203900 | $0.0203900 | $0.0203900 |
2022-10-29 | $0.0203900 | $0.0206100 | $0.0206100 | $0.0206100 |
2022-10-30 | $0.0206100 | $0.0204200 | $0.0204200 | $0.0204200 |
2022-10-31 | $0.0204200 | $0.0203600 | $0.0204700 | $0.0203400 |
2022-11-01 | $0.0202900 | $0.0202800 | $0.0202800 | $0.0202800 |
2022-11-02 | $0.0202800 | $0.0199500 | $0.0199500 | $0.0199500 |
2022-11-03 | $0.0199500 | $0.0200100 | $0.0200100 | $0.0200100 |
2022-11-04 | $0.0200100 | $0.0209400 | $0.0209400 | $0.0209400 |
2022-11-05 | $0.0209400 | $0.0210200 | $0.0210400 | $0.0208700 |
2022-11-07 | $0.0207000 | $0.0203900 | $0.0203900 | $0.0203900 |
2022-11-08 | $0.0203900 | $0.0183600 | $0.0183600 | $0.0183600 |
2022-11-09 | $0.0183600 | $0.0181700 | $0.0184000 | $0.0181700 |
2022-11-10 | $0.0156600 | $0.0173800 | $0.0173800 | $0.0173800 |
2022-11-11 | $0.0173800 | $0.0173400 | $0.0174400 | $0.0171900 |
2022-11-12 | $0.0168400 | $0.0166100 | $0.0166100 | $0.0166100 |
2022-11-13 | $0.0166100 | $0.0161400 | $0.0161400 | $0.0161400 |
2022-11-14 | $0.0161400 | $0.0160700 | $0.0162200 | $0.0159500 |
2022-11-15 | $0.0164300 | $0.0167100 | $0.0167100 | $0.0167100 |
2022-11-16 | $0.0167100 | $0.0164800 | $0.0164800 | $0.0164800 |
2022-11-17 | $0.0164800 | $0.0165100 | $0.0165100 | $0.0165100 |
2022-11-18 | $0.0165100 | $0.0165100 | $0.0165100 | $0.0165100 |
2022-11-19 | $0.0165100 | $0.0165200 | $0.0165200 | $0.0165200 |
2022-11-20 | $0.0165200 | $0.0160900 | $0.0160900 | $0.0160900 |
2022-11-21 | $0.0160900 | $0.0156000 | $0.0156000 | $0.0156000 |
2022-11-22 | $0.0156000 | $0.0157200 | $0.0157800 | $0.0155700 |
2022-11-23 | $0.0160400 | $0.0164300 | $0.0164300 | $0.0164300 |
2022-11-24 | $0.0164300 | $0.0164200 | $0.0164200 | $0.0164200 |
2022-11-25 | $0.0164200 | $0.0163400 | $0.0163400 | $0.0163400 |
2022-11-26 | $0.0163400 | $0.0162900 | $0.0162900 | $0.0162900 |
2022-11-27 | $0.0162900 | $0.0162600 | $0.0162600 | $0.0162600 |
2022-11-28 | $0.0162600 | $0.0160400 | $0.0160400 | $0.0160400 |
2022-11-29 | $0.0160400 | $0.0162700 | $0.0162700 | $0.0162700 |
2022-11-30 | $0.0162700 | $0.0169900 | $0.0169900 | $0.0169900 |
2022-12-01 | $0.0169900 | $0.0168100 | $0.0168100 | $0.0168100 |
2022-12-02 | $0.0168100 | $0.0169200 | $0.0169200 | $0.0169200 |
2022-12-03 | $0.0169200 | $0.0167200 | $0.0167200 | $0.0167200 |
2022-12-04 | $0.0167200 | $0.0169400 | $0.0169400 | $0.0169400 |
2022-12-05 | $0.0169400 | $0.0168000 | $0.0168000 | $0.0168000 |
2022-12-06 | $0.0168000 | $0.0169200 | $0.0169200 | $0.0169200 |
2022-12-07 | $0.0169200 | $0.0166700 | $0.0166700 | $0.0166700 |
2022-12-08 | $0.0166700 | $0.0170500 | $0.0170500 | $0.0170500 |
2022-12-09 | $0.0170500 | $0.0169600 | $0.0169600 | $0.0169600 |
2022-12-10 | $0.0169600 | $0.0169600 | $0.0169600 | $0.0169600 |
2022-12-11 | $0.0169600 | $0.0169200 | $0.0169200 | $0.0169200 |
2022-12-12 | $0.0169200 | $0.0170400 | $0.0170400 | $0.0170400 |
2022-12-13 | $0.0170400 | $0.0176000 | $0.0176000 | $0.0176000 |
2022-12-14 | $0.0176000 | $0.0176200 | $0.0176200 | $0.0176200 |
2022-12-15 | $0.0176200 | $0.0171900 | $0.0171900 | $0.0171900 |
2022-12-16 | $0.0171900 | $0.0164900 | $0.0164900 | $0.0164900 |
2022-12-17 | $0.0164900 | $0.0166100 | $0.0166100 | $0.0166100 |
2022-12-18 | $0.0166100 | $0.0165800 | $0.0165800 | $0.0165800 |
2022-12-19 | $0.0165800 | $0.0162800 | $0.0162800 | $0.0162800 |
2022-12-20 | $0.0162800 | $0.0167300 | $0.0167300 | $0.0167300 |
2022-12-21 | $0.0167300 | $0.0166500 | $0.0166500 | $0.0166500 |
2022-12-22 | $0.0166500 | $0.0166500 | $0.0166600 | $0.0166400 |
2022-12-23 | $0.0166500 | $0.0166100 | $0.0166100 | $0.0166100 |
2022-12-24 | $0.0166100 | $0.0166700 | $0.0166700 | $0.0166700 |
2022-12-25 | $0.0166700 | $0.0166700 | $0.0166700 | $0.0166600 |
2022-12-26 | $0.0166600 | $0.0167500 | $0.0167500 | $0.0167500 |
2022-12-27 | $0.0167500 | $0.0165300 | $0.0165300 | $0.0165300 |
2022-12-28 | $0.0165300 | $0.0163800 | $0.0163800 | $0.0163800 |
2022-12-29 | $0.0163800 | $0.0164600 | $0.0164600 | $0.0164600 |
2022-12-30 | $0.0164600 | $0.0164300 | $0.0164300 | $0.0164300 |
2022-12-31 | $0.0164300 | $0.0164200 | $0.0164400 | $0.0164100 |
2023-01-01 | $0.0163700 | $0.0164500 | $0.0164500 | $0.0164500 |
2023-01-02 | $0.0164500 | $0.0165000 | $0.0165000 | $0.0165000 |
2023-01-03 | $0.0165000 | $0.0165300 | $0.0165300 | $0.0164800 |
2023-01-04 | $0.0165000 | $0.0166800 | $0.0166800 | $0.0166800 |
2023-01-05 | $0.0166800 | $0.0166600 | $0.0166600 | $0.0166600 |
2023-01-06 | $0.0166600 | $0.0167800 | $0.0167800 | $0.0167800 |
2023-01-07 | $0.0167800 | $0.0167700 | $0.0167700 | $0.0167700 |
2023-01-08 | $0.0167700 | $0.0167600 | $0.0167800 | $0.0167600 |
2023-01-09 | $0.0169400 | $0.0170100 | $0.0170100 | $0.0170100 |
2023-01-10 | $0.0170100 | $0.0172700 | $0.0172700 | $0.0172700 |
2023-01-11 | $0.0172700 | $0.0177600 | $0.0177600 | $0.0177600 |
2023-01-12 | $0.0177600 | $0.0186600 | $0.0186600 | $0.0186600 |
2023-01-13 | $0.0186600 | $0.0197300 | $0.0197300 | $0.0197300 |
2023-01-14 | $0.0197300 | $0.0207400 | $0.0207400 | $0.0207400 |
2023-01-15 | $0.0207400 | $0.0206700 | $0.0206700 | $0.0206700 |
2023-01-16 | $0.0206700 | $0.0206400 | $0.0207200 | $0.0205800 |
2023-01-17 | $0.0209800 | $0.0209200 | $0.0209200 | $0.0209200 |
2023-01-18 | $0.0209200 | $0.0204700 | $0.0204700 | $0.0204700 |
2023-01-19 | $0.0204700 | $0.0205200 | $0.0205500 | $0.0204700 |
2023-01-22 | $0.0225600 | $0.0224900 | $0.0224900 | $0.0224900 |
2023-01-23 | $0.0224900 | $0.0226900 | $0.0226900 | $0.0226900 |
2023-01-24 | $0.0226900 | $0.0224100 | $0.0224100 | $0.0224100 |
2023-01-25 | $0.0224100 | $0.0228400 | $0.0228400 | $0.0228400 |
2023-01-26 | $0.0228400 | $0.0227800 | $0.0227800 | $0.0227800 |
2023-01-27 | $0.0227800 | $0.0228500 | $0.0228500 | $0.0228500 |
2023-01-28 | $0.0228500 | $0.0228000 | $0.0228000 | $0.0228000 |
2023-01-29 | $0.0228000 | $0.0235100 | $0.0235100 | $0.0235100 |
2023-01-30 | $0.0235100 | $0.0235100 | $0.0235600 | $0.0234500 |
2023-01-31 | $0.0226100 | $0.0229000 | $0.0229000 | $0.0229000 |
2023-02-01 | $0.0229000 | $0.0228400 | $0.0229300 | $0.0227800 |
2023-02-02 | $0.0234900 | $0.0232400 | $0.0232400 | $0.0232400 |
2023-02-03 | $0.0232400 | $0.0232000 | $0.0232000 | $0.0232000 |
2023-02-04 | $0.0232000 | $0.0231000 | $0.0231000 | $0.0231000 |
2023-02-05 | $0.0231000 | $0.0227100 | $0.0227100 | $0.0227100 |
2023-02-06 | $0.0227100 | $0.0225300 | $0.0225300 | $0.0225300 |
2023-02-07 | $0.0225300 | $0.0230200 | $0.0230200 | $0.0230200 |
2023-02-08 | $0.0230200 | $0.0227300 | $0.0227300 | $0.0227300 |
2023-02-09 | $0.0227300 | $0.0215900 | $0.0215900 | $0.0215900 |
2023-02-10 | $0.0215900 | $0.0214200 | $0.0214200 | $0.0214200 |
2023-02-11 | $0.0214200 | $0.0214300 | $0.0214500 | $0.0214000 |
2023-02-12 | $0.0216400 | $0.0215700 | $0.0215700 | $0.0215700 |
2023-02-13 | $0.0215700 | $0.0215700 | $0.0215700 | $0.0215700 |
2023-02-14 | $0.0215700 | $0.0219900 | $0.0219900 | $0.0219900 |
2023-02-15 | $0.0219900 | $0.0240900 | $0.0240900 | $0.0240900 |
2023-02-16 | $0.0240900 | $0.0244400 | $0.0246300 | $0.0240500 |
2023-02-17 | $0.0233000 | $0.0243300 | $0.0243300 | $0.0243300 |
2023-02-18 | $0.0243300 | $0.0243900 | $0.0243900 | $0.0243900 |
2023-02-19 | $0.0243900 | $0.0240400 | $0.0240400 | $0.0240400 |
2023-02-20 | $0.0240400 | $0.0245900 | $0.0245900 | $0.0245900 |
2023-02-21 | $0.0245900 | $0.0242100 | $0.0242100 | $0.0242100 |
2023-02-22 | $0.0242100 | $0.0239500 | $0.0239500 | $0.0239500 |
2023-02-23 | $0.0239500 | $0.0237000 | $0.0237000 | $0.0237000 |
2023-02-24 | $0.0237000 | $0.0229600 | $0.0229600 | $0.0229600 |
2023-02-25 | $0.0229600 | $0.0229400 | $0.0229400 | $0.0229400 |
2023-02-26 | $0.0229400 | $0.0228900 | $0.0229400 | $0.0228600 |
2023-02-28 | $0.0232600 | $0.0229000 | $0.0229000 | $0.0229000 |
2023-03-01 | $0.0229000 | $0.0229700 | $0.0229800 | $0.0229000 |
2023-03-03 | $0.0232300 | $0.0221400 | $0.0221400 | $0.0221400 |
2023-03-04 | $0.0221400 | $0.0221500 | $0.0221600 | $0.0221200 |
2023-03-07 | $0.0221900 | $0.0219800 | $0.0219800 | $0.0219800 |
2023-03-08 | $0.0219800 | $0.0220000 | $0.0220400 | $0.0219800 |
2023-03-10 | $0.0201700 | $0.0200100 | $0.0200100 | $0.0200100 |
2023-03-11 | $0.0200100 | $0.0204000 | $0.0204000 | $0.0204000 |
2023-03-12 | $0.0204000 | $0.0219600 | $0.0219600 | $0.0219600 |
2023-03-13 | $0.0219600 | $0.0221000 | $0.0221500 | $0.0218400 |
2023-03-14 | $0.0239600 | $0.0245100 | $0.0245100 | $0.0245100 |
2023-03-15 | $0.0245100 | $0.0242800 | $0.0245400 | $0.0241600 |
2023-03-16 | $0.0241300 | $0.0248000 | $0.0248000 | $0.0248000 |
2023-03-17 | $0.0248000 | $0.0247000 | $0.0248000 | $0.0247000 |
2023-03-18 | $0.0271700 | $0.0267000 | $0.0267000 | $0.0267000 |
2023-03-19 | $0.0267000 | $0.0277600 | $0.0277600 | $0.0277600 |
2023-03-20 | $0.0277600 | $0.0275300 | $0.0275300 | $0.0275300 |
2023-03-21 | $0.0275300 | $0.0279000 | $0.0279000 | $0.0279000 |
2023-03-22 | $0.0279000 | $0.0270400 | $0.0270400 | $0.0270400 |
2023-03-23 | $0.0270400 | $0.0280600 | $0.0280600 | $0.0280600 |
2023-03-24 | $0.0280600 | $0.0272200 | $0.0272200 | $0.0272200 |
2023-03-25 | $0.0272200 | $0.0272200 | $0.0272200 | $0.0272200 |
2023-03-26 | $0.0272200 | $0.0273400 | $0.0273700 | $0.0271700 |
2023-03-29 | $0.0270000 | $0.0280700 | $0.0280700 | $0.0280700 |
2023-03-30 | $0.0280700 | $0.0280500 | $0.0281800 | $0.0279900 |
2023-04-02 | $0.0281800 | $0.0279000 | $0.0279000 | $0.0279000 |
2023-04-03 | $0.0279000 | $0.0278400 | $0.0279100 | $0.0278100 |
2023-04-04 | $0.0275300 | $0.0279000 | $0.0279000 | $0.0279000 |
2023-04-05 | $0.0279000 | $0.0279000 | $0.0279000 | $0.0279000 |
2023-04-06 | $0.0279000 | $0.0277600 | $0.0277600 | $0.0277600 |
2023-04-07 | $0.0277600 | $0.0276300 | $0.0276300 | $0.0276300 |
2023-04-08 | $0.0276300 | $0.0276700 | $0.0276700 | $0.0276700 |
2023-04-09 | $0.0276700 | $0.0277600 | $0.0277700 | $0.0276600 |
2023-04-10 | $0.0280600 | $0.0293600 | $0.0293600 | $0.0293600 |
2023-04-11 | $0.0293600 | $0.0294500 | $0.0294500 | $0.0293100 |
2023-04-12 | $0.0299200 | $0.0296100 | $0.0296100 | $0.0296100 |
2023-04-13 | $0.0296100 | $0.0301000 | $0.0301000 | $0.0301000 |
2023-04-14 | $0.0301000 | $0.0301900 | $0.0301900 | $0.0301900 |
2023-04-15 | $0.0301900 | $0.0300200 | $0.0300200 | $0.0300200 |
2023-04-16 | $0.0300200 | $0.0300200 | $0.0300200 | $0.0300200 |
2023-04-17 | $0.0300200 | $0.0291500 | $0.0291500 | $0.0291500 |
2023-04-18 | $0.0291500 | $0.0300900 | $0.0300900 | $0.0300900 |
2023-04-19 | $0.0300900 | $0.0285400 | $0.0285400 | $0.0285400 |
2023-04-20 | $0.0285400 | $0.0279600 | $0.0279600 | $0.0279600 |
2023-04-21 | $0.0279600 | $0.0269900 | $0.0269900 | $0.0269900 |
2023-04-22 | $0.0269900 | $0.0275400 | $0.0275400 | $0.0275400 |
2023-04-23 | $0.0275400 | $0.0273200 | $0.0273200 | $0.0273200 |
2023-04-24 | $0.0273200 | $0.0271900 | $0.0273200 | $0.0271800 |
2023-04-27 | $0.0281500 | $0.0291900 | $0.0291900 | $0.0291900 |
2023-04-28 | $0.0291900 | $0.0290500 | $0.0290500 | $0.0290500 |
2023-04-29 | $0.0290500 | $0.0290500 | $0.0290800 | $0.0290300 |
2023-04-30 | $0.0289600 | $0.0289400 | $0.0289400 | $0.0289400 |
2023-05-01 | $0.0289400 | $0.0278100 | $0.0278100 | $0.0278100 |
2023-05-02 | $0.0278100 | $0.0284100 | $0.0284100 | $0.0284100 |
2023-05-03 | $0.0284100 | $0.0287500 | $0.0287500 | $0.0287500 |
2023-05-04 | $0.0287500 | $0.0285800 | $0.0285800 | $0.0285800 |
2023-05-05 | $0.0285800 | $0.0286600 | $0.0286700 | $0.0285600 |
2023-05-06 | $0.0292600 | $0.0286500 | $0.0286500 | $0.0286500 |
2023-05-07 | $0.0286500 | $0.0282900 | $0.0282900 | $0.0282900 |
2023-05-08 | $0.0282900 | $0.0275000 | $0.0275000 | $0.0275000 |
2023-05-09 | $0.0275000 | $0.0274000 | $0.0274000 | $0.0274000 |
2023-05-10 | $0.0274000 | $0.0275100 | $0.0275400 | $0.0274000 |
2023-05-11 | $0.0273500 | $0.0267200 | $0.0267200 | $0.0267200 |
2023-05-12 | $0.0267200 | $0.0265400 | $0.0265400 | $0.0265400 |
2023-05-13 | $0.0265400 | $0.0265200 | $0.0265200 | $0.0265200 |
2023-05-14 | $0.0265200 | $0.0266600 | $0.0266600 | $0.0266600 |
2023-05-15 | $0.0266600 | $0.0265500 | $0.0266700 | $0.0265000 |
Pair | Exchange |
---|---|
BZNT/BIX | bibox |
BZNT/BTC | bibox |
BZNT/ETH | bibox |
Bezant is a decentralized payment protocol that provides payment solutions so that people from all over the world can access global digital contents on the Jehmi platform.
BZNT is an ERC20 utility token that enables users to make purchases on the Jehmi platform and access global content.
Sorry, detailed technology about Bezant is not currently available
Sorry, detailed features about Bezant is not currently available