Bzz Historical Data - BZZETH | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
GATE
Bzz (Gate.io:BZZETH)
Bzz (Gate.io:BZZETH) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Bzz	BZZETH	Gate.io	32,376,835	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00000150	-0.91%	0.000163	0.000162	0.000165

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000165	0.00017	0.000161	0.000164	0.00000000 - 0.00000000

Exchange	Last Trade	Size	Trade Price	Currency
Gate.io	10:57:01	15.10	0.000163	ETH

Price x Volume	Volume	Base Symbol	Related Pairs
2.24	13,619.79	BZZZ	BZZZEUR	BZZZGBP

BZZETH Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
1 Month	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
3 Months	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
6 Months	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
1 Year	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
3 Years	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
5 Years	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%

BZZETH 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	0.000164	0.000018	12.33%	0.000147	0.000167	0.000143	21,537.00
Apr 25 2024	0.000146	-0.00000500	-3.32%	0.00015	0.000153	0.000143	21,082.00
Apr 24 2024	0.000151	-0.00000100	-0.66%	0.000151	0.000152	0.000143	22,062.00
Apr 23 2024	0.000152	-0.00000900	-5.61%	0.00016	0.000162	0.000148	21,595.00
Apr 22 2024	0.00016	-0.00000500	-3.03%	0.000164	0.000172	0.000158	20,294.00
Apr 21 2024	0.000165	0.000025	17.88%	0.00014	0.000172	0.000139	22,169.00
Apr 20 2024	0.00014	0.00000200	1.45%	0.000137	0.000144	0.000137	25,039.00
Apr 19 2024	0.000138	-0.00000400	-2.82%	0.000143	0.000148	0.000133	24,173.00
Apr 18 2024	0.000142	0.00000040	0.28%	0.000141	0.00015	0.00014	23,651.00
Apr 17 2024	0.000142	-0.00000500	-3.42%	0.000147	0.000149	0.00014	24,493.00
Apr 16 2024	0.000146	0.00000600	4.29%	0.00014	0.000148	0.000138	22,267.00
Apr 15 2024	0.00014	-0.000011	-7.29%	0.000151	0.000153	0.000139	23,177.00
Apr 14 2024	0.000151	-0.00000100	-0.66%	0.000151	0.000159	0.000145	21,436.00
Apr 13 2024	0.000152	-0.000011	-6.75%	0.000163	0.000166	0.000149	20,532.00
Apr 12 2024	0.000163	0.00000100	0.62%	0.000162	0.000167	0.000149	19,140.00
Apr 11 2024	0.000162	0.00000100	0.62%	0.000164	0.00017	0.000159	18,647.00
Apr 10 2024	0.00016	-0.00000300	-1.84%	0.000162	0.000166	0.000158	18,211.00
Apr 09 2024	0.000163	0.00000700	4.49%	0.000156	0.000164	0.000155	17,635.00
Apr 08 2024	0.000156	-0.00001	-6.02%	0.000165	0.00017	0.000155	18,195.00
Apr 07 2024	0.000166	-0.00000500	-2.93%	0.000171	0.000172	0.000165	18,263.00
Apr 06 2024	0.000171	-0.00000500	-2.84%	0.000176	0.000177	0.000169	17,726.00
Apr 05 2024	0.000176	-0.00000300	-1.67%	0.00018	0.000183	0.000175	16,892.00
Apr 04 2024	0.00018	0.00000400	2.28%	0.000175	0.000185	0.000173	17,624.00
Apr 03 2024	0.000175	-0.00000400	-2.23%	0.00018	0.000182	0.000171	17,246.00
Apr 02 2024	0.00018	-0.00000300	-1.64%	0.000182	0.000187	0.000177	17,780.00
Apr 01 2024	0.000183	0.000012	7.01%	0.000171	0.000183	0.000169	16,970.00
Mar 31 2024	0.000171	-0.00001	-5.53%	0.000179	0.00018	0.00017	16,324.00
Mar 30 2024	0.000181	0.00000050	0.28%	0.00018	0.000184	0.000177	15,780.00
Mar 29 2024	0.00018	0.00000800	4.64%	0.000173	0.000185	0.00017	19,021.00
Mar 28 2024	0.000173	0.00000100	0.58%	0.00017	0.000176	0.000168	25,468.00
Mar 27 2024	0.000171	-0.00000500	-2.85%	0.000176	0.000177	0.000166	26,044.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions