BZZ Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.039645 | $0.040065 | $0.03959 | $0.039935 | $109,599.57 |
| 2026-09-23 | $0.03982 | $0.04056 | $0.039535 | $0.03966 | $105,355.90 |
| 2026-09-22 | $0.040925 | $0.04275022 | $0.039565 | $0.03983 | $118,429.85 |
| 2026-09-21 | $0.0408175 | $0.04306861 | $0.04073 | $0.040935 | $105,771.63 |
| 2026-09-20 | $0.04130353 | $0.04138787 | $0.0402625 | $0.04078917 | $123,143.69 |
| 2026-09-19 | $0.040375 | $0.041945 | $0.0401652 | $0.04128941 | $130,506.82 |
| 2026-09-18 | $0.04007 | $0.040645 | $0.040065 | $0.04037617 | $102,022.19 |
| 2026-09-17 | $0.03985 | $0.04029973 | $0.039675 | $0.04027654 | $115,614.59 |
| 2026-09-16 | $0.03989 | $0.04110628 | $0.03939176 | $0.039835 | $124,626.87 |
| 2026-09-15 | $0.04016 | $0.04069134 | $0.03960242 | $0.03987 | $125,104.80 |
| 2026-09-14 | $0.04003 | $0.04091354 | $0.03985 | $0.040175 | $108,953.22 |
| 2026-09-13 | $0.04131738 | $0.04278 | $0.03853 | $0.039985 | $99,048.89 |
| 2026-09-12 | $0.04114914 | $0.04203803 | $0.03898 | $0.0414414 | $92,926.10 |
| 2026-09-11 | $0.0411951 | $0.04282048 | $0.03897 | $0.04121095 | $102,537.71 |
| 2026-09-10 | $0.036475 | $0.04143286 | $0.03571524 | $0.04112578 | $120,001.74 |
| 2026-09-09 | $0.03711 | $0.03738 | $0.03634 | $0.036445 | $95,619.25 |
| 2026-09-08 | $0.0379352 | $0.03971048 | $0.036675 | $0.037065 | $102,240.17 |
| 2026-09-07 | $0.037985 | $0.04073867 | $0.037775 | $0.03793955 | $195,967.25 |
| 2026-09-06 | $0.03846895 | $0.03938206 | $0.037435 | $0.03804 | $136,086.74 |
| 2026-09-05 | $0.03776 | $0.03879163 | $0.03734 | $0.03836864 | $150,783.33 |
| 2026-09-04 | $0.03992027 | $0.0405699 | $0.037565 | $0.037735 | $129,039.51 |
| 2026-09-03 | $0.042625 | $0.04265125 | $0.03416045 | $0.03994948 | $182,865.34 |
| 2026-09-02 | $0.04260101 | $0.04264807 | $0.042015 | $0.0426 | $127,692.14 |
| 2026-09-01 | $0.04252763 | $0.043005 | $0.042385 | $0.0425518 | $127,199.24 |
| 2026-08-31 | $0.04261378 | $0.04295 | $0.042375 | $0.042435 | $109,548.71 |
| 2026-08-30 | $0.042805 | $0.04642959 | $0.04184 | $0.04265167 | $114,894.32 |
| 2026-08-29 | $0.043135 | $0.04556004 | $0.04239 | $0.042885 | $116,140.35 |
| 2026-08-28 | $0.04254 | $0.0455316 | $0.042445 | $0.043135 | $123,099.66 |
| 2026-08-27 | $0.04473794 | $0.04501938 | $0.04202762 | $0.04245 | $118,061.41 |
| 2026-08-26 | $0.042295 | $0.0447568 | $0.04199 | $0.0447553 | $158,740.54 |