BIZZ Historical USD Price
Daily close · Aug 1, 2020 → Aug 3, 2021Daily price history
Jul 5, 2021 → Aug 3, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-08-03 | $0.28019091 | $0.29156348 | $0.27795 | $0.29151429 | $255,399.60 |
| 2021-08-02 | $0.28086 | $0.28387857 | $0.28002 | $0.28128182 | $106,647.63 |
| 2021-08-01 | $0.2821377 | $0.285065 | $0.28024855 | $0.28375333 | $101,374.92 |
| 2021-07-31 | $0.28371617 | $0.29802 | $0.27858818 | $0.28260836 | $107,447.55 |
| 2021-07-30 | $0.27947694 | $0.28871875 | $0.27538929 | $0.28699391 | $187,700.79 |
| 2021-07-29 | $0.2799 | $0.28579375 | $0.2764 | $0.27870673 | $153,750.91 |
| 2021-07-28 | $0.28845834 | $0.29577273 | $0.27045068 | $0.28 | $102,866.73 |
| 2021-07-27 | $0.27621031 | $0.29065207 | $0.27378634 | $0.28782888 | $128,303.90 |
| 2021-07-26 | $0.2747 | $0.29080714 | $0.2603 | $0.27566962 | $156,727.98 |
| 2021-07-25 | $0.28238125 | $0.28335625 | $0.27 | $0.2738 | $39,182.20 |
| 2021-07-24 | $0.2800183 | $0.28994286 | $0.27214678 | $0.28400625 | $53,835.80 |
| 2021-07-23 | $0.2754 | $0.285 | $0.26517354 | $0.27941211 | $127,191.26 |
| 2021-07-22 | $0.2780856 | $0.28035091 | $0.26919904 | $0.2761 | $56,952.54 |
| 2021-07-21 | $0.26831871 | $0.28368014 | $0.26392369 | $0.27839927 | $85,619.47 |
| 2021-07-20 | $0.27728588 | $0.27760575 | $0.26465021 | $0.26861917 | $80,645.06 |
| 2021-07-19 | $0.28190867 | $0.28532996 | $0.27173394 | $0.27670797 | $114,085.83 |
| 2021-07-18 | $0.28238714 | $0.28697926 | $0.26154981 | $0.28228063 | $111,298.40 |
| 2021-07-17 | $0.27812051 | $0.28391255 | $0.25555444 | $0.28306093 | $108,398.74 |
| 2021-07-16 | $0.25422798 | $0.28191118 | $0.23982053 | $0.27819012 | $151,699.64 |
| 2021-07-15 | $0.26348747 | $0.27732005 | $0.25053172 | $0.25320032 | $50,265.69 |
| 2021-07-14 | $0.28997877 | $0.29063881 | $0.26039258 | $0.26164938 | $138,350.62 |
| 2021-07-13 | $0.27886222 | $0.29125957 | $0.26732971 | $0.28984919 | $161,974.03 |
| 2021-07-12 | $0.2750228 | $0.29638774 | $0.26827848 | $0.27638939 | $148,468.23 |
| 2021-07-11 | $0.23137067 | $0.29914926 | $0.18573701 | $0.27387929 | $341,662.76 |
| 2021-07-10 | $0.25248201 | $0.25455433 | $0.23037742 | $0.23113093 | $21,646.51 |
| 2021-07-09 | $0.25203495 | $0.25444651 | $0.24246016 | $0.25256231 | $83,286.44 |
| 2021-07-08 | $0.25519918 | $0.25914626 | $0.24103426 | $0.25386941 | $62,204.30 |
| 2021-07-07 | $0.25696877 | $0.26616647 | $0.25297939 | $0.25516983 | $97,680.69 |
| 2021-07-06 | $0.25678283 | $0.26860974 | $0.25092163 | $0.25644192 | $58,225.72 |
| 2021-07-05 | $0.27 | $0.27411103 | $0.25048231 | $0.2561864 | $171,377.30 |