Bit-Z Token Recent Share Price (CC:BZ-USD)

CC:BZ-USD - Bit-Z Token Bit-Z Token
Sector: Unknown, Industry: Unknown

Add Alert

Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
21 Jan 2019	USD	0.0699	0.0709	0.0686	0.07	0.07	+0 (+0.29%)	24,869,078
20 Jan 2019	USD	0.0734	0.0738	0.0694	0.0698	0.0698	-0.004 (-5.16%)	45,529,117
19 Jan 2019	USD	0.0714	0.0737	0.0709	0.0736	0.0736	+0.002 (+2.94%)	36,899,340
18 Jan 2019	USD	0.0729	0.0731	0.0712	0.0715	0.0715	-0.002 (-2.99%)	45,477,604
17 Jan 2019	USD	0.0734	0.0742	0.0705	0.0737	0.0737	+0 (+0.55%)	39,748,341
16 Jan 2019	USD	0.0723	0.0756	0.0718	0.0733	0.0733	+0.001 (+1.52%)	47,217,281
15 Jan 2019	USD	0.0747	0.0753	0.0718	0.0722	0.0722	-0.003 (-3.60%)	43,676,346
14 Jan 2019	USD	0.072	0.0763	0.0716	0.0749	0.0749	+0.003 (+4.17%)	35,852,627
13 Jan 2019	USD	0.0729	0.0741	0.0713	0.0719	0.0719	-0.001 (-1.24%)	41,864,627
12 Jan 2019	USD	0.0738	0.0752	0.0726	0.0728	0.0728	-0.001 (-1.36%)	23,109,032
11 Jan 2019	USD	0.0748	0.0773	0.0733	0.0738	0.0738	-0.001 (-1.34%)	48,859,261
10 Jan 2019	USD	0.0859	0.0867	0.0741	0.0748	0.0748	-0.011 (-12.82%)	40,473,042
9 Jan 2019	USD	0.0864	0.0886	0.0853	0.0858	0.0858	-0.001 (-0.92%)	41,659,394
8 Jan 2019	USD	0.0871	0.0886	0.086	0.0866	0.0866	-0.001 (-0.69%)	48,984,814
7 Jan 2019	USD	0.0923	0.0923	0.087	0.0872	0.0872	-0.005 (-5.11%)	44,541,205
6 Jan 2019	USD	0.0916	0.0923	0.0877	0.0919	0.0919	+0.001 (+0.77%)	31,836,239
5 Jan 2019	USD	0.0904	0.0935	0.089	0.0912	0.0912	+0.001 (+0.66%)	34,588,988
4 Jan 2019	USD	0.0889	0.0925	0.0866	0.0906	0.0906	+0.002 (+1.91%)	51,563,951
3 Jan 2019	USD	0.0968	0.097	0.0876	0.0889	0.0889	-0.008 (-8.54%)	41,161,686
2 Jan 2019	USD	0.0907	0.0977	0.0899	0.0972	0.0972	+0.006 (+6.58%)	41,311,277
1 Jan 2019	USD	0.0918	0.0932	0.088	0.0912	0.0912	-0 (-0.33%)	25,820,796
31 Dec 2018	USD	0.0946	0.0949	0.0913	0.0915	0.0915	-0.003 (-3.28%)	28,239,021
30 Dec 2018	USD	0.0953	0.0964	0.0935	0.0946	0.0946	-0.001 (-1.46%)	38,852,097
29 Dec 2018	USD	0.0961	0.0987	0.0946	0.096	0.096	+0.001 (+0.52%)	66,114,595
28 Dec 2018	USD	0.0894	0.0965	0.0883	0.0955	0.0955	+0.006 (+6.94%)	32,661,065
27 Dec 2018	USD	0.0925	0.0929	0.0891	0.0893	0.0893	-0.003 (-3.67%)	44,244,853
26 Dec 2018	USD	0.0881	0.0933	0.0878	0.0927	0.0927	+0.005 (+5.34%)	39,862,241
25 Dec 2018	USD	0.0913	0.0921	0.0859	0.088	0.088	-0.003 (-3.30%)	33,496,091
24 Dec 2018	USD	0.0897	0.0999	0.0866	0.091	0.091	+0.002 (+1.79%)	47,771,349
23 Dec 2018	USD	0.0884	0.0923	0.0873	0.0894	0.0894	+0.001 (+1.13%)	30,669,599

Unicorn Response |