BZR Coin Values BZR
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Be your own bank
Date | Open | Close | High | Low |
---|---|---|---|---|
2023-11-28 | $4.57 | $4.55 | $4.58 | $4.51 |
2023-11-29 | $4.55 | $4.55 | $4.58 | $4.50 |
2023-11-30 | $4.55 | $4.53 | $4.58 | $4.50 |
2023-12-01 | $4.53 | $4.57 | $4.58 | $4.22 |
2023-12-02 | $4.57 | $4.55 | $4.57 | $4.23 |
2023-12-03 | $4.55 | $4.52 | $4.58 | $4.23 |
2023-12-04 | $4.52 | $4.55 | $4.58 | $4.45 |
2023-12-05 | $4.55 | $4.55 | $4.55 | $4.55 |
2023-12-31 | $4.40 | $4.38 | $4.46 | $4.34 |
2024-01-01 | $4.38 | $4.52 | $4.52 | $4.35 |
2024-01-02 | $4.52 | $4.66 | $4.66 | $4.51 |
2024-01-03 | $4.66 | $4.24 | $4.66 | $4.06 |
2024-01-04 | $4.24 | $4.36 | $4.40 | $4.23 |
2024-01-05 | $4.36 | $4.36 | $4.38 | $4.24 |
2024-01-06 | $4.36 | $4.31 | $4.36 | $4.26 |
2024-01-07 | $4.31 | $4.27 | $4.34 | $4.25 |
2024-01-08 | $4.27 | $4.48 | $4.62 | $4.17 |
2024-01-09 | $4.48 | $4.50 | $4.55 | $4.31 |
2024-01-10 | $4.50 | $4.69 | $4.74 | $4.50 |
2024-01-11 | $4.69 | $5.05 | $5.16 | $4.69 |
2024-01-12 | $5.05 | $4.85 | $5.21 | $4.72 |
2024-01-13 | $4.85 | $4.95 | $4.97 | $4.80 |
2024-01-14 | $4.95 | $4.75 | $4.95 | $4.74 |
2024-01-15 | $4.75 | $4.82 | $4.90 | $4.74 |
2024-01-16 | $4.82 | $4.97 | $5.02 | $4.73 |
2024-01-17 | $4.97 | $4.86 | $4.97 | $4.81 |
2024-01-18 | $4.86 | $4.74 | $4.89 | $4.66 |
2024-01-19 | $4.74 | $4.78 | $4.80 | $4.64 |
2024-01-20 | $4.78 | $4.75 | $4.78 | $4.71 |
2024-01-21 | $4.75 | $4.72 | $4.77 | $4.53 |
2024-01-22 | $4.72 | $4.65 | $4.83 | $4.53 |
2024-01-23 | $4.65 | $4.93 | $4.94 | $4.36 |
2024-01-24 | $4.93 | $4.92 | $4.98 | $4.83 |
2024-01-25 | $4.92 | $4.88 | $4.93 | $4.78 |
2024-01-26 | $4.88 | $4.99 | $5.02 | $4.83 |
2024-01-27 | $4.99 | $4.99 | $5.02 | $4.96 |
2024-01-28 | $4.99 | $4.97 | $5.12 | $4.50 |
2024-01-29 | $4.97 | $5.10 | $5.11 | $4.92 |
2024-01-30 | $5.10 | $5.16 | $5.26 | $5.06 |
2024-01-31 | $5.16 | $5.02 | $5.17 | $4.98 |
2024-02-01 | $5.02 | $5.07 | $5.16 | $4.93 |
2024-02-02 | $5.07 | $5.05 | $5.19 | $5.02 |
2024-02-03 | $5.05 | $5.05 | $5.19 | $5.00 |
2024-02-04 | $5.05 | $5.04 | $5.10 | $5.00 |
2024-02-05 | $5.04 | $5.06 | $5.14 | $4.98 |
2024-02-06 | $5.06 | $5.22 | $5.26 | $5.06 |
2024-02-07 | $5.22 | $5.33 | $5.38 | $5.18 |
2024-02-08 | $5.33 | $5.35 | $5.38 | $5.31 |
2024-02-09 | $5.35 | $5.49 | $5.49 | $5.18 |
2024-02-10 | $5.49 | $5.18 | $5.49 | $5.18 |
2024-02-11 | $5.18 | $5.52 | $5.65 | $5.18 |
2024-02-12 | $5.52 | $5.56 | $5.57 | $5.44 |
2024-02-13 | $5.56 | $5.82 | $5.97 | $5.28 |
2024-02-14 | $5.82 | $6.02 | $6.15 | $5.77 |
2024-02-15 | $6.02 | $6.21 | $6.26 | $6.02 |
2024-02-16 | $6.21 | $6.17 | $6.28 | $6.06 |
2024-02-17 | $6.17 | $6.13 | $6.17 | $5.98 |
2024-02-18 | $6.13 | $6.33 | $6.37 | $5.69 |
2024-02-19 | $6.33 | $6.48 | $6.53 | $5.82 |
2024-02-20 | $6.48 | $6.55 | $6.56 | $6.37 |
2024-02-21 | $6.55 | $6.50 | $6.55 | $6.32 |
2024-02-22 | $6.50 | $6.54 | $6.67 | $6.45 |
2024-02-23 | $6.54 | $6.43 | $6.59 | $6.39 |
2024-02-24 | $6.43 | $6.58 | $6.61 | $6.40 |
2024-02-25 | $6.58 | $6.75 | $6.76 | $6.56 |
2024-02-26 | $6.75 | $6.99 | $7.04 | $6.36 |
2024-02-27 | $6.99 | $7.13 | $7.23 | $6.97 |
2024-02-28 | $7.13 | $7.45 | $7.68 | $7.03 |
2024-02-29 | $7.45 | $7.35 | $7.68 | $6.35 |
2024-03-01 | $7.35 | $7.56 | $7.60 | $7.35 |
2024-03-02 | $7.56 | $7.41 | $7.62 | $7.40 |
2024-03-03 | $7.41 | $7.63 | $7.65 | $6.50 |
2024-03-04 | $7.63 | $7.99 | $8.02 | $7.64 |
2024-03-05 | $7.99 | $8.54 | $8.60 | $7.20 |
2024-03-06 | $8.54 | $8.79 | $9.36 | $8.41 |
2024-03-07 | $8.79 | $8.91 | $9.06 | $8.61 |
2024-03-08 | $8.91 | $8.95 | $9.20 | $8.82 |
2024-03-09 | $8.95 | $9.00 | $9.09 | $8.92 |
2024-03-10 | $9.00 | $8.93 | $9.13 | $8.74 |
2024-03-11 | $8.93 | $9.35 | $9.39 | $8.70 |
2024-03-12 | $9.35 | $9.15 | $9.41 | $8.84 |
2024-03-13 | $9.15 | $9.21 | $9.39 | $9.05 |
2024-03-14 | $9.21 | $8.93 | $9.22 | $8.57 |
2024-03-15 | $8.93 | $8.60 | $9.04 | $8.22 |
2024-03-16 | $8.60 | $8.10 | $8.68 | $7.98 |
2024-03-17 | $8.10 | $8.74 | $8.82 | $7.90 |
2024-03-18 | $8.74 | $8.45 | $8.75 | $8.29 |
2024-03-19 | $8.45 | $7.58 | $8.51 | $7.56 |
2024-03-20 | $7.58 | $8.44 | $8.48 | $7.35 |
2024-03-21 | $8.44 | $8.38 | $8.61 | $8.19 |
2024-03-22 | $8.38 | $8.00 | $8.50 | $7.81 |
2024-03-23 | $8.00 | $8.00 | $8.24 | $7.85 |
2024-03-24 | $8.00 | $8.29 | $8.32 | $7.92 |
2024-03-25 | $8.29 | $8.62 | $8.77 | $8.21 |
2024-03-26 | $8.62 | $8.61 | $8.82 | $8.51 |
2024-03-27 | $8.61 | $8.40 | $8.79 | $8.30 |
2024-03-28 | $8.40 | $8.55 | $8.67 | $8.32 |
2024-03-29 | $8.55 | $8.43 | $8.61 | $8.35 |
2024-03-30 | $8.43 | $8.41 | $8.56 | $8.37 |
2024-03-31 | $8.41 | $8.75 | $8.77 | $7.94 |
2024-04-01 | $8.75 | $8.41 | $8.75 | $8.21 |
2024-04-02 | $8.41 | $7.87 | $8.41 | $7.71 |
2024-04-03 | $7.87 | $7.95 | $8.07 | $7.69 |
2024-04-04 | $7.95 | $7.99 | $8.25 | $7.80 |
2024-04-05 | $7.99 | $7.96 | $8.03 | $7.71 |
2024-04-06 | $7.96 | $8.04 | $8.16 | $7.94 |
2024-04-07 | $8.04 | $8.29 | $8.30 | $8.03 |
2024-04-08 | $8.29 | $8.87 | $8.95 | $8.18 |
2024-04-09 | $8.87 | $8.41 | $8.94 | $8.30 |
2024-04-10 | $8.41 | $8.51 | $8.54 | $8.20 |
2024-04-11 | $8.51 | $8.41 | $8.68 | $8.34 |
2024-04-12 | $8.41 | $7.77 | $8.53 | $7.58 |
2024-04-13 | $7.77 | $7.23 | $7.92 | $6.88 |
2024-04-14 | $7.23 | $7.58 | $7.62 | $7.00 |
2024-04-15 | $7.58 | $7.45 | $7.86 | $7.26 |
2024-04-16 | $7.45 | $7.40 | $7.50 | $7.20 |
2024-04-17 | $7.40 | $7.17 | $7.50 | $7.01 |
2024-04-18 | $7.17 | $7.36 | $7.41 | $7.09 |
2024-04-19 | $7.36 | $7.34 | $7.50 | $6.89 |
2024-04-20 | $7.34 | $7.57 | $7.61 | $7.25 |
2024-04-21 | $7.57 | $7.55 | $7.58 | $7.54 |
2024-04-22 | $7.56 | $7.68 | $7.76 | $6.00 |
2024-04-23 | $7.68 | $7.73 | $7.83 | $7.57 |
2024-04-24 | $7.73 | $7.54 | $7.90 | $7.47 |
2024-04-25 | $7.54 | $7.57 | $7.66 | $7.38 |
2024-04-26 | $7.57 | $7.51 | $7.60 | $7.45 |
2024-04-27 | $7.51 | $7.79 | $7.87 | $7.30 |
2024-04-28 | $7.79 | $7.83 | $8.03 | $7.79 |
2024-04-29 | $7.83 | $7.72 | $7.89 | $7.48 |
2024-04-30 | $7.72 | $7.23 | $7.80 | $7.01 |
2024-05-01 | $7.23 | $7.13 | $7.25 | $6.77 |
2024-05-02 | $7.13 | $7.35 | $7.41 | $6.96 |
2024-05-03 | $7.35 | $7.64 | $7.69 | $7.29 |
2024-05-04 | $7.64 | $7.98 | $8.06 | $7.61 |
2024-05-05 | $7.98 | $8.03 | $8.11 | $7.87 |
2024-05-06 | $8.03 | $7.84 | $8.24 | $7.81 |
2024-05-07 | $7.84 | $7.70 | $8.01 | $7.69 |
2024-05-08 | $7.70 | $7.61 | $7.78 | $7.53 |
2024-05-09 | $7.61 | $7.77 | $7.83 | $7.56 |
2024-05-10 | $7.77 | $7.45 | $7.82 | $7.38 |
2024-05-11 | $7.45 | $7.46 | $7.54 | $7.40 |
2024-05-12 | $7.46 | $7.50 | $7.56 | $7.43 |
2024-05-13 | $7.50 | $7.55 | $7.66 | $7.34 |
2024-05-14 | $7.55 | $7.38 | $7.58 | $7.15 |
2024-05-15 | $7.38 | $7.77 | $7.79 | $7.34 |
2024-05-16 | $7.77 | $7.54 | $7.79 | $7.49 |
2024-05-17 | $7.54 | $7.92 | $7.98 | $7.51 |
2024-05-18 | $7.92 | $8.00 | $8.05 | $7.90 |
2024-05-19 | $8.00 | $7.86 | $8.03 | $7.79 |
2024-05-20 | $7.86 | $9.37 | $9.45 | $7.81 |
2024-05-21 | $9.37 | $9.70 | $9.80 | $9.28 |
2024-05-22 | $9.70 | $9.57 | $10.05 | $9.35 |
2024-05-23 | $9.57 | $9.69 | $10.09 | $9.39 |
2024-05-24 | $9.69 | $9.54 | $9.80 | $9.31 |
2024-05-25 | $9.54 | $9.60 | $9.67 | $9.50 |
2024-05-26 | $9.60 | $9.79 | $9.93 | $9.55 |
2024-05-27 | $9.79 | $9.96 | $10.17 | $9.78 |
2024-05-28 | $9.96 | $9.83 | $10.05 | $9.66 |
2024-05-29 | $9.83 | $9.63 | $9.93 | $9.58 |
2024-05-30 | $9.63 | $9.59 | $9.79 | $9.48 |
2024-05-31 | $9.59 | $9.63 | $9.84 | $9.51 |
2024-06-01 | $9.63 | $9.76 | $9.81 | $9.60 |
2024-06-02 | $9.76 | $9.68 | $9.82 | $9.60 |
2024-06-03 | $9.68 | $9.64 | $9.85 | $9.62 |
2024-06-04 | $9.64 | $9.76 | $9.81 | $9.56 |
2024-06-05 | $9.76 | $9.89 | $9.95 | $9.67 |
2024-06-06 | $9.89 | $9.76 | $9.93 | $9.63 |
2024-06-07 | $9.76 | $9.41 | $9.83 | $9.29 |
2024-06-08 | $9.41 | $9.42 | $9.50 | $9.39 |
2024-06-09 | $9.42 | $9.49 | $9.52 | $9.34 |
2024-06-10 | $9.49 | $9.39 | $9.50 | $9.27 |
2024-06-11 | $9.39 | $9.44 | $9.47 | $8.93 |
2024-06-12 | $9.44 | $9.61 | $9.87 | $9.35 |
2024-06-13 | $9.61 | $9.36 | $9.61 | $9.26 |
2024-06-14 | $9.36 | $9.40 | $9.53 | $9.07 |
2024-06-15 | $9.40 | $9.63 | $9.70 | $9.37 |
2024-06-16 | $9.63 | $9.78 | $9.86 | $9.56 |
2024-06-17 | $9.78 | $9.48 | $9.82 | $9.36 |
2024-06-18 | $9.48 | $9.40 | $9.49 | $9.10 |
2024-06-19 | $9.40 | $9.61 | $9.68 | $9.36 |
2024-06-20 | $9.61 | $9.48 | $9.78 | $9.41 |
2024-06-21 | $9.48 | $9.67 | $9.68 | $9.13 |
2024-06-22 | $9.67 | $9.54 | $9.68 | $9.07 |
2024-06-23 | $9.54 | $9.33 | $9.61 | $9.31 |
2024-06-24 | $9.33 | $9.15 | $9.38 | $8.85 |
2024-06-25 | $9.15 | $9.27 | $9.35 | $9.11 |
2024-06-26 | $9.27 | $9.20 | $9.34 | $9.08 |
2024-06-27 | $9.20 | $9.41 | $9.47 | $9.17 |
2024-06-28 | $9.41 | $9.21 | $9.48 | $9.18 |
2024-06-29 | $9.21 | $9.21 | $9.28 | $9.19 |
2024-06-30 | $9.21 | $9.37 | $9.41 | $9.15 |
2024-07-01 | $9.37 | $9.39 | $9.57 | $9.35 |
2024-07-02 | $9.39 | $9.33 | $9.44 | $9.28 |
2024-07-03 | $9.33 | $8.99 | $9.36 | $8.88 |
2024-07-04 | $8.99 | $8.55 | $9.05 | $8.44 |
2024-07-05 | $8.55 | $8.14 | $8.55 | $8.08 |
2024-07-06 | $8.14 | $8.24 | $8.27 | $7.80 |
2024-07-07 | $8.24 | $8.15 | $8.24 | $8.15 |
2024-07-08 | $8.15 | $8.24 | $8.29 | $8.05 |
2024-07-09 | $8.24 | $8.37 | $8.48 | $8.20 |
2024-07-10 | $8.37 | $8.47 | $8.60 | $8.26 |
2024-07-11 | $8.47 | $8.46 | $8.77 | $8.34 |
2024-07-12 | $8.46 | $8.55 | $8.62 | $8.31 |
2024-07-13 | $8.55 | $8.68 | $8.75 | $8.51 |
2024-07-14 | $8.68 | $8.87 | $8.93 | $8.65 |
2024-07-15 | $8.87 | $8.51 | $9.21 | $8.23 |
2024-07-16 | $8.51 | $9.41 | $9.55 | $8.51 |
2024-07-17 | $9.41 | $9.25 | $9.60 | $9.22 |
2024-07-18 | $9.25 | $9.35 | $9.53 | $9.20 |
2024-07-19 | $9.35 | $9.58 | $9.67 | $9.20 |
2024-07-20 | $9.58 | $9.60 | $9.66 | $9.50 |
2024-07-21 | $9.60 | $9.65 | $9.68 | $9.32 |
2024-07-22 | $9.65 | $9.39 | $9.72 | $9.35 |
2024-07-23 | $9.39 | $9.51 | $9.67 | $9.26 |
2024-07-24 | $9.51 | $9.11 | $9.52 | $9.04 |
2024-07-25 | $9.11 | $8.67 | $9.12 | $8.43 |
2024-07-26 | $8.67 | $8.94 | $8.97 | $8.66 |
2024-07-27 | $8.94 | $8.86 | $9.08 | $8.73 |
2024-07-28 | $8.86 | $8.93 | $8.96 | $8.74 |
2024-07-29 | $8.93 | $9.06 | $9.27 | $8.00 |
2024-07-30 | $9.06 | $8.95 | $9.18 | $8.84 |
2024-07-31 | $8.95 | $8.82 | $9.14 | $8.77 |
2024-08-01 | $8.82 | $8.74 | $8.85 | $8.40 |
2024-08-02 | $8.74 | $8.16 | $8.77 | $8.09 |
2024-08-03 | $8.16 | $7.92 | $8.24 | $7.81 |
2024-08-04 | $7.92 | $7.34 | $8.01 | $7.24 |
2024-08-05 | $7.34 | $6.59 | $7.36 | $5.91 |
2024-08-06 | $6.59 | $6.72 | $6.96 | $6.59 |
2024-08-07 | $6.72 | $6.39 | $6.95 | $6.31 |
2024-08-08 | $6.39 | $7.32 | $7.43 | $6.34 |
2024-08-09 | $7.32 | $7.10 | $7.39 | $6.97 |
2024-08-10 | $7.10 | $7.12 | $7.21 | $7.04 |
2024-08-11 | $7.12 | $6.97 | $7.41 | $6.94 |
2024-08-12 | $6.97 | $7.43 | $7.50 | $6.87 |
2024-08-13 | $7.43 | $7.38 | $7.47 | $7.13 |
2024-08-14 | $7.38 | $7.27 | $7.57 | $7.20 |
2024-08-15 | $7.27 | $7.01 | $7.30 | $6.88 |
2024-08-16 | $7.01 | $7.08 | $7.17 | $6.97 |
2024-08-17 | $7.08 | $7.14 | $7.17 | $7.06 |
2024-08-18 | $7.14 | $7.13 | $7.32 | $7.08 |
2024-08-19 | $7.13 | $7.20 | $7.23 | $7.00 |
2024-08-20 | $7.20 | $7.02 | $7.36 | $6.98 |
2024-08-21 | $7.02 | $7.18 | $7.27 | $1.30 |
2024-08-22 | $7.18 | $7.16 | $7.22 | $7.06 |
2024-08-23 | $7.16 | $7.55 | $7.64 | $7.16 |
2024-08-24 | $7.55 | $7.55 | $7.57 | $7.55 |
2024-08-25 | $7.56 | $7.50 | $7.62 | $7.46 |
2024-08-26 | $7.50 | $7.32 | $7.54 | $7.28 |
2024-08-27 | $7.32 | $6.71 | $7.37 | $6.59 |
2024-08-28 | $6.71 | $6.90 | $6.97 | $6.61 |
2024-08-29 | $6.90 | $6.90 | $6.91 | $6.90 |
Pair | Exchange |
---|---|
BZR/USDT | bitmart |