BZNT Historical USD Price
Daily close · May 11, 2018 → May 11, 2019Daily price history
Apr 12, 2019 → May 11, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-05-11 | $0.01698093 | $0.0194744 | $0.01683549 | $0.01828095 | $344,971.29 |
| 2019-05-10 | $0.01663624 | $0.01882683 | $0.0163874 | $0.01691565 | $237,106.48 |
| 2019-05-09 | $0.0161272 | $0.01675453 | $0.01592179 | $0.01661177 | $340,704.41 |
| 2019-05-08 | $0.01616918 | $0.01664883 | $0.01560413 | $0.01611543 | $339,338.65 |
| 2019-05-07 | $0.01745517 | $0.01852 | $0.01624858 | $0.01625272 | $158,041.36 |
| 2019-05-06 | $0.01741502 | $0.01823484 | $0.01680798 | $0.01746332 | $353,150.98 |
| 2019-05-05 | $0.01698345 | $0.01839537 | $0.01676146 | $0.01741299 | $390,039.73 |
| 2019-05-04 | $0.01797241 | $0.01828359 | $0.01664445 | $0.01688076 | $437,687.14 |
| 2019-05-03 | $0.0172429 | $0.01838028 | $0.01695394 | $0.01806707 | $470,346.65 |
| 2019-05-02 | $0.01544428 | $0.01739776 | $0.0153305 | $0.01727098 | $438,392.23 |
| 2019-05-01 | $0.01583148 | $0.01594995 | $0.01536368 | $0.01536368 | $315,834.44 |
| 2019-04-30 | $0.01380325 | $0.01631284 | $0.01334135 | $0.01577179 | $366,523.24 |
| 2019-04-29 | $0.01532539 | $0.01630461 | $0.01364256 | $0.01383614 | $302,449.17 |
| 2019-04-28 | $0.0158987 | $0.0162447 | $0.01517356 | $0.01536858 | $315,166.37 |
| 2019-04-27 | $0.01651763 | $0.01735706 | $0.0155255 | $0.01592134 | $331,295.01 |
| 2019-04-26 | $0.01739393 | $0.0179629 | $0.01568198 | $0.01587398 | $321,360.28 |
| 2019-04-25 | $0.0179407 | $0.01980518 | $0.01715965 | $0.01737017 | $335,434.36 |
| 2019-04-24 | $0.01769195 | $0.01873118 | $0.01672666 | $0.01771813 | $337,375.54 |
| 2019-04-23 | $0.01867308 | $0.02087464 | $0.0175868 | $0.01763411 | $297,126.93 |
| 2019-04-22 | $0.02262425 | $0.02262425 | $0.01541345 | $0.0186047 | $263,779.08 |
| 2019-04-21 | $0.02267102 | $0.02395002 | $0.02162959 | $0.02243397 | $519,111.63 |
| 2019-04-20 | $0.02286877 | $0.0237911 | $0.01743704 | $0.02229144 | $570,681.21 |
| 2019-04-19 | $0.02338367 | $0.02360325 | $0.02205772 | $0.0228647 | $545,438.17 |
| 2019-04-18 | $0.02345592 | $0.02482765 | $0.02157862 | $0.02328903 | $489,363.77 |
| 2019-04-17 | $0.02536176 | $0.02592544 | $0.02298451 | $0.02369867 | $539,134.24 |
| 2019-04-16 | $0.02543857 | $0.02637333 | $0.02312651 | $0.02543865 | $559,181.15 |
| 2019-04-15 | $0.02776626 | $0.02884295 | $0.02466997 | $0.02550192 | $540,741.30 |
| 2019-04-14 | $0.02817727 | $0.02974422 | $0.02372503 | $0.0277543 | $581,145.64 |
| 2019-04-13 | $0.02674915 | $0.02975359 | $0.02524745 | $0.02830737 | $555,336.04 |
| 2019-04-12 | $0.02767194 | $0.02871301 | $0.02440792 | $0.02756729 | $532,346.42 |