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
22 Nov 2018	USD	0.1065	0.1072	0.103	0.1039	0.1039	-0.002 (-2.26%)	15,417,742
21 Nov 2018	USD	0.1051	0.1078	0.101	0.1063	0.1063	+0.001 (+1.33%)	17,147,410
20 Nov 2018	USD	0.1029	0.1163	0.1026	0.1049	0.1049	+0.002 (+1.65%)	18,006,600
19 Nov 2018	USD	0.1068	0.1175	0.1027	0.1032	0.1032	-0.003 (-2.92%)	20,149,549
18 Nov 2018	USD	0.1038	0.1085	0.1038	0.1063	0.1063	+0.003 (+2.41%)	14,449,397
17 Nov 2018	USD	0.1076	0.1081	0.1029	0.1038	0.1038	-0.003 (-3.08%)	21,562,912
16 Nov 2018	USD	0.1038	0.1104	0.1038	0.1071	0.1071	+0.004 (+3.48%)	26,396,149
15 Nov 2018	USD	0.1025	0.1049	0.1013	0.1035	0.1035	+0.001 (+0.88%)	20,050,715
14 Nov 2018	USD	0.107	0.1114	0.1014	0.1026	0.1026	-0.005 (-4.29%)	22,414,883
13 Nov 2018	USD	0.1071	0.1079	0.1061	0.1072	0.1072	+0 (+0.19%)	21,810,861
12 Nov 2018	USD	0.1078	0.1084	0.1067	0.107	0.107	-0.001 (-1.02%)	23,235,558
11 Nov 2018	USD	0.1076	0.1089	0.1072	0.1081	0.1081	0.0 (0.0%)	18,154,376
10 Nov 2018	USD	0.1082	0.1084	0.1071	0.1081	0.1081	-0 (-0.09%)	11,992,897
9 Nov 2018	USD	0.1069	0.109	0.1061	0.1082	0.1082	+0.002 (+1.50%)	32,461,344
8 Nov 2018	USD	0.1061	0.107	0.1049	0.1066	0.1066	+0.001 (+0.47%)	20,180,815
7 Nov 2018	USD	0.1064	0.1076	0.1056	0.1061	0.1061	-0.001 (-0.47%)	21,725,815
6 Nov 2018	USD	0.1085	0.1088	0.1058	0.1066	0.1066	-0.002 (-1.66%)	21,238,632
5 Nov 2018	USD	0.1111	0.1115	0.1074	0.1084	0.1084	-0.003 (-2.25%)	26,059,249
4 Nov 2018	USD	0.106	0.111	0.1047	0.1109	0.1109	+0.005 (+4.43%)	21,458,541
3 Nov 2018	USD	0.1143	0.1145	0.0796	0.1062	0.1062	-0.008 (-7.17%)	15,321,401
2 Nov 2018	USD	0.1127	0.116	0.112	0.1144	0.1144	+0.002 (+1.51%)	24,010,395
1 Nov 2018	USD	0.1142	0.1148	0.1123	0.1127	0.1127	-0.001 (-1.14%)	23,227,027
31 Oct 2018	USD	0.1144	0.1147	0.1135	0.114	0.114	-0 (-0.35%)	23,074,619
30 Oct 2018	USD	0.114	0.1147	0.1123	0.1144	0.1144	+0.001 (+0.53%)	25,990,874
29 Oct 2018	USD	0.1227	0.1233	0.1135	0.1138	0.1138	-0.009 (-7.55%)	28,753,349
28 Oct 2018	USD	0.1231	0.1236	0.1216	0.1231	0.1231	+0.001 (+1.07%)	18,401,813
27 Oct 2018	USD	0.1249	0.1258	0.1216	0.1218	0.1218	-0.003 (-2.40%)	11,821,169
26 Oct 2018	USD	0.1158	0.1311	0.1151	0.1248	0.1248	+0.009 (+7.77%)	20,742,165
25 Oct 2018	USD	0.1138	0.1165	0.1134	0.1158	0.1158	+0.002 (+1.94%)	24,159,966
24 Oct 2018	USD	0.1108	0.1156	0.1103	0.1136	0.1136	+0.003 (+2.71%)	24,398,967

Unicorn Response |