BZZ Historical USD Price
Daily close · Apr 9, 2022 → Apr 11, 2023Daily price history
Mar 13, 2023 → Apr 11, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-04-11 | $0.48729685 | $0.49325557 | $0.47377125 | $0.47655105 | $498,234.55 |
| 2023-04-10 | $0.48887928 | $0.49320166 | $0.47751225 | $0.48752235 | $554,363.54 |
| 2023-04-09 | $0.48935304 | $0.50005834 | $0.48616995 | $0.48891471 | $525,691.89 |
| 2023-04-08 | $0.48669051 | $0.4935141 | $0.48556453 | $0.48861766 | $468,576.36 |
| 2023-04-07 | $0.48698764 | $0.48847279 | $0.47947456 | $0.48793199 | $461,373.51 |
| 2023-04-06 | $0.48974335 | $0.50088947 | $0.48615173 | $0.48682207 | $498,234.48 |
| 2023-04-05 | $0.49156149 | $0.50010553 | $0.48918829 | $0.48995364 | $481,064.62 |
| 2023-04-04 | $0.48089329 | $0.49931885 | $0.47875002 | $0.4908805 | $454,907.41 |
| 2023-04-03 | $0.48541021 | $0.49164588 | $0.48020366 | $0.48079491 | $457,567.91 |
| 2023-04-02 | $0.50365993 | $0.50366387 | $0.4813605 | $0.48513045 | $513,799.64 |
| 2023-04-01 | $0.50879982 | $0.50982825 | $0.50262723 | $0.50369969 | $418,975.39 |
| 2023-03-31 | $0.51584911 | $0.5177809 | $0.50403102 | $0.50799178 | $542,046.83 |
| 2023-03-30 | $0.50941356 | $0.51839808 | $0.50741582 | $0.51502582 | $633,210.90 |
| 2023-03-29 | $0.50805436 | $0.51903144 | $0.50377385 | $0.50950135 | $646,056.09 |
| 2023-03-28 | $0.50602822 | $0.51074208 | $0.50112969 | $0.5078026 | $730,153.51 |
| 2023-03-27 | $0.51700484 | $0.51955346 | $0.50486441 | $0.50630179 | $739,831.69 |
| 2023-03-26 | $0.51737219 | $0.51956875 | $0.51229964 | $0.51784537 | $713,223.14 |
| 2023-03-25 | $0.5103552 | $0.51848552 | $0.50883782 | $0.51736115 | $680,860.25 |
| 2023-03-24 | $0.50767406 | $0.5217081 | $0.50308953 | $0.51062335 | $729,776.25 |
| 2023-03-23 | $0.50535594 | $0.51612827 | $0.49753868 | $0.50706165 | $711,693.43 |
| 2023-03-22 | $0.53220808 | $0.53358444 | $0.50500412 | $0.50598364 | $690,898.43 |
| 2023-03-21 | $0.53628382 | $0.53685208 | $0.52745549 | $0.53188656 | $630,192.51 |
| 2023-03-20 | $0.54583455 | $0.54758301 | $0.52957256 | $0.53370634 | $647,085.00 |
| 2023-03-19 | $0.52918987 | $0.54698806 | $0.52731313 | $0.5450544 | $639,564.15 |
| 2023-03-18 | $0.55144882 | $0.55383246 | $0.52801146 | $0.52914154 | $743,993.47 |
| 2023-03-17 | $0.5410651 | $0.55697487 | $0.53427116 | $0.55304767 | $800,020.93 |
| 2023-03-16 | $0.54451373 | $0.55057165 | $0.53960615 | $0.54071077 | $662,420.00 |
| 2023-03-15 | $0.58162014 | $0.58162014 | $0.54465815 | $0.54470398 | $746,855.18 |
| 2023-03-14 | $0.52741133 | $0.59246595 | $0.52684921 | $0.58080784 | $926,753.24 |
| 2023-03-13 | $0.52340654 | $0.53576036 | $0.50740768 | $0.52863797 | $852,425.59 |