BIZZ
날짜 | 열기 | 닫기 | 높은 | 낮은 |
---|---|---|---|---|
2021-05-21 | $0.2024000 | $0.3167000 | $0.3191000 | $0.1778000 |
2021-05-22 | $0.3167000 | $0.2894000 | $0.3009000 | $0.2573000 |
2021-05-23 | $0.2894000 | $0.2644000 | $0.2686000 | $0.2644000 |
2021-05-24 | $0.2644000 | $0.3337000 | $0.3390000 | $0.2967000 |
2021-05-25 | $0.3337000 | $0.3222000 | $0.3466000 | $0.3222000 |
2021-05-26 | $0.3222000 | $0.3438000 | $0.3698000 | $0.3236000 |
2021-05-27 | $0.3438000 | $0.3072000 | $0.3291000 | $0.2578000 |
2021-05-28 | $0.3072000 | $0.2857000 | $0.2930000 | $0.2276000 |
2021-05-29 | $0.2847000 | $0.2734000 | $0.2757000 | $0.2666000 |
2021-05-30 | $0.2734000 | $0.2671000 | $0.2762000 | $0.2642000 |
2021-06-01 | $0.3249000 | $0.3161000 | $0.3187000 | $0.3082000 |
2021-06-02 | $0.3161000 | $0.3248000 | $0.3275000 | $0.3167000 |
2021-06-03 | $0.3248000 | $0.3170000 | $0.3456000 | $0.2913000 |
2021-06-04 | $0.3170000 | $0.3124000 | $0.3174000 | $0.3124000 |
2021-06-05 | $0.3310000 | $0.3261000 | $0.3261000 | $0.3182000 |
2021-06-06 | $0.3261000 | $0.3280000 | $0.3362000 | $0.3280000 |
2021-06-07 | $0.3280000 | $0.3346000 | $0.3384000 | $0.3280000 |
2021-06-08 | $0.3190000 | $0.3061000 | $0.3112000 | $0.3036000 |
2021-06-09 | $0.3061000 | $0.3185000 | $0.3185000 | $0.3185000 |
2021-06-10 | $0.3185000 | $0.3015000 | $0.3015000 | $0.3015000 |
2021-06-11 | $0.3015000 | $0.2873000 | $0.2873000 | $0.2873000 |
2021-06-12 | $0.2873000 | $0.2891000 | $0.2891000 | $0.2891000 |
2021-06-13 | $0.2891000 | $0.3062000 | $0.3062000 | $0.3062000 |
2021-06-14 | $0.3062000 | $0.3150000 | $0.3150000 | $0.3150000 |
2021-06-15 | $0.3150000 | $0.3103000 | $0.3103000 | $0.3103000 |
2021-06-16 | $0.3103000 | $0.2889000 | $0.2889000 | $0.2889000 |
2021-06-17 | $0.2889000 | $0.2894000 | $0.2894000 | $0.2894000 |
2021-06-18 | $0.2894000 | $0.2725000 | $0.2725000 | $0.2725000 |
2021-06-19 | $0.2725000 | $0.2643000 | $0.2643000 | $0.2643000 |
2021-06-20 | $0.2643000 | $0.2737000 | $0.2737000 | $0.2737000 |
2021-06-21 | $0.2737000 | $0.2303000 | $0.2303000 | $0.2303000 |
2021-06-22 | $0.2303000 | $0.2295000 | $0.2295000 | $0.2295000 |
2021-06-23 | $0.2295000 | $0.2402000 | $0.2402000 | $0.2402000 |
2021-06-24 | $0.2402000 | $0.2427000 | $0.2427000 | $0.2427000 |
2021-06-25 | $0.2427000 | $0.2209000 | $0.2209000 | $0.2209000 |
2021-06-26 | $0.2209000 | $0.2234000 | $0.2234000 | $0.2234000 |
2021-06-27 | $0.2234000 | $0.2420000 | $0.2420000 | $0.2420000 |
2021-06-28 | $0.2420000 | $0.2542000 | $0.2542000 | $0.2542000 |
2021-06-29 | $0.2542000 | $0.2642000 | $0.2642000 | $0.2642000 |
2021-06-30 | $0.2642000 | $0.2777000 | $0.2777000 | $0.2777000 |
2021-07-01 | $0.2777000 | $0.2573000 | $0.2573000 | $0.2573000 |
2021-07-02 | $0.2573000 | $0.2560000 | $0.2573000 | $0.2560000 |
2021-07-06 | $0.2680000 | $0.2834000 | $0.2834000 | $0.2834000 |
2021-07-07 | $0.2834000 | $0.2827000 | $0.2834000 | $0.2825000 |
2021-07-08 | $0.2827000 | $0.2580000 | $0.2580000 | $0.2580000 |
2021-07-09 | $0.2580000 | $0.2618000 | $0.2618000 | $0.2618000 |
2021-07-10 | $0.2618000 | $0.2621000 | $0.2622000 | $0.2610000 |
2021-07-11 | $0.2575000 | $0.2611000 | $0.2611000 | $0.2611000 |
2021-07-12 | $0.2611000 | $0.2480000 | $0.2480000 | $0.2480000 |
2021-07-13 | $0.2480000 | $0.2471000 | $0.2480000 | $0.2471000 |
2021-07-15 | $0.2433000 | $0.2340000 | $0.2340000 | $0.2340000 |
2021-07-16 | $0.2340000 | $0.2290000 | $0.2290000 | $0.2290000 |
2021-07-17 | $0.2290000 | $0.2318000 | $0.2318000 | $0.2318000 |
2021-07-18 | $0.2318000 | $0.2308000 | $0.2308000 | $0.2308000 |
2021-07-19 | $0.2308000 | $0.2219000 | $0.2219000 | $0.2219000 |
2021-07-20 | $0.2219000 | $0.2180000 | $0.2180000 | $0.2180000 |
2021-07-21 | $0.2180000 | $0.2434000 | $0.2434000 | $0.2434000 |
2021-07-22 | $0.2434000 | $0.2426000 | $0.2436000 | $0.2419000 |
2021-07-23 | $0.2470000 | $0.2593000 | $0.2593000 | $0.2593000 |
2021-07-24 | $0.2593000 | $0.2580000 | $0.2600000 | $0.2576000 |
2021-07-26 | $0.2677000 | $0.2719000 | $0.2719000 | $0.2719000 |
2021-07-27 | $0.2719000 | $0.2808000 | $0.2808000 | $0.2808000 |
2021-07-28 | $0.2808000 | $0.2807000 | $0.2807000 | $0.2807000 |
2021-07-29 | $0.2807000 | $0.2796000 | $0.2808000 | $0.2795000 |
2021-07-30 | $0.2908000 | $0.3006000 | $0.3006000 | $0.3006000 |
2021-07-31 | $0.3006000 | $0.2992000 | $0.3010000 | $0.2988000 |
2021-08-01 | $0.3089000 | $0.3119000 | $0.3119000 | $0.3119000 |
2021-08-02 | $0.3119000 | $0.3122000 | $0.3130000 | $0.3109000 |
2021-08-04 | $0.3060000 | $0.3325000 | $0.3325000 | $0.3325000 |
2021-08-05 | $0.3325000 | $0.3452000 | $0.3452000 | $0.3452000 |
2021-08-06 | $0.3452000 | $0.3469000 | $0.3471000 | $0.3445000 |
2021-12-18 | $0.4729000 | $0.4834000 | $0.4834000 | $0.4834000 |
2021-12-19 | $0.4834000 | $0.4786000 | $0.4786000 | $0.4786000 |
2021-12-20 | $0.4786000 | $0.4770000 | $0.4794000 | $0.4769000 |
2021-12-21 | $0.4814000 | $0.4902000 | $0.4902000 | $0.4902000 |
2021-12-22 | $0.4902000 | $0.4908000 | $0.4912000 | $0.4900000 |
2021-12-23 | $0.4857000 | $0.5012000 | $0.5012000 | $0.5012000 |
2021-12-24 | $0.5012000 | $0.5025000 | $0.5029000 | $0.5012000 |
2021-12-25 | $0.4938000 | $0.5013000 | $0.5013000 | $0.5013000 |
2021-12-26 | $0.5013000 | $0.4991000 | $0.5013000 | $0.4985000 |
2021-12-27 | $0.4957000 | $0.4929000 | $0.4929000 | $0.4929000 |
2021-12-28 | $0.4929000 | $0.4917000 | $0.4929000 | $0.4908000 |
2021-12-30 | $0.4428000 | $0.4529000 | $0.4529000 | $0.4529000 |
2021-12-31 | $0.4529000 | $0.4539000 | $0.4549000 | $0.4521000 |
2022-01-08 | $0.3900000 | $0.3759000 | $0.3759000 | $0.3759000 |
2022-01-09 | $0.3759000 | $0.3745000 | $0.3759000 | $0.3743000 |
2022-01-21 | $0.3663000 | $0.3135000 | $0.3135000 | $0.3135000 |
2022-01-22 | $0.3135000 | $0.2943000 | $0.2943000 | $0.2943000 |
2022-01-23 | $0.2943000 | $0.3101000 | $0.3101000 | $0.3101000 |
2022-01-24 | $0.3101000 | $0.2980000 | $0.2980000 | $0.2980000 |
2022-01-25 | $0.2980000 | $0.2978000 | $0.2981000 | $0.2965000 |
2022-01-26 | $0.3001000 | $0.3006000 | $0.3006000 | $0.3006000 |
2022-01-27 | $0.3006000 | $0.3002000 | $0.3007000 | $0.2989000 |
2022-02-27 | $0.3392000 | $0.3193000 | $0.3193000 | $0.3193000 |
2022-02-28 | $0.3193000 | $0.3175000 | $0.3197000 | $0.3175000 |
2022-03-04 | $0.3457000 | $0.3199000 | $0.3199000 | $0.3199000 |
2022-03-05 | $0.3199000 | $0.3253000 | $0.3253000 | $0.3253000 |
2022-03-06 | $0.3253000 | $0.3252000 | $0.3253000 | $0.3249000 |
2022-03-09 | $0.3147000 | $0.3334000 | $0.3334000 | $0.3334000 |
2022-03-10 | $0.3334000 | $0.3183000 | $0.3183000 | $0.3183000 |
2022-03-11 | $0.3183000 | $0.3120000 | $0.3120000 | $0.3120000 |
2022-03-12 | $0.3120000 | $0.3135000 | $0.3135000 | $0.3135000 |
2022-03-13 | $0.3135000 | $0.3071000 | $0.3071000 | $0.3071000 |
2022-03-14 | $0.3071000 | $0.3162000 | $0.3162000 | $0.3162000 |
2022-03-15 | $0.3162000 | $0.3196000 | $0.3196000 | $0.3196000 |
2022-03-16 | $0.3196000 | $0.3386000 | $0.3386000 | $0.3386000 |
2022-03-17 | $0.3386000 | $0.3434000 | $0.3434000 | $0.3434000 |
2022-03-18 | $0.3434000 | $0.3588000 | $0.3588000 | $0.3588000 |
2022-03-19 | $0.3588000 | $0.3602000 | $0.3602000 | $0.3602000 |
2022-03-20 | $0.3602000 | $0.3491000 | $0.3491000 | $0.3491000 |
2022-03-21 | $0.3491000 | $0.3490000 | $0.3493000 | $0.3488000 |
2022-03-25 | $0.3798000 | $0.3787000 | $0.3787000 | $0.3787000 |
2022-03-26 | $0.3787000 | $0.3839000 | $0.3839000 | $0.3839000 |
2022-03-27 | $0.3839000 | $0.4022000 | $0.4022000 | $0.4022000 |
2022-03-28 | $0.4022000 | $0.4021000 | $0.4022000 | $0.4014000 |
2022-03-29 | $0.4068000 | $0.4151000 | $0.4151000 | $0.4151000 |
2022-03-30 | $0.4151000 | $0.4130000 | $0.4130000 | $0.4130000 |
2022-03-31 | $0.4130000 | $0.4005000 | $0.4005000 | $0.4005000 |
2022-04-01 | $0.4005000 | $0.3998000 | $0.4010000 | $0.3995000 |
2022-04-05 | $0.4295000 | $0.4156000 | $0.4156000 | $0.4156000 |
2022-04-06 | $0.4156000 | $0.4130000 | $0.4157000 | $0.4129000 |
2022-04-08 | $0.3940000 | $0.3895000 | $0.3895000 | $0.3895000 |
2022-04-09 | $0.3895000 | $0.3977000 | $0.3977000 | $0.3977000 |
2022-04-10 | $0.3977000 | $0.3908000 | $0.3908000 | $0.3908000 |
2022-04-11 | $0.3908000 | $0.3635000 | $0.3635000 | $0.3635000 |
2022-04-12 | $0.3635000 | $0.3695000 | $0.3695000 | $0.3695000 |
2022-04-13 | $0.3695000 | $0.3805000 | $0.3805000 | $0.3805000 |
2022-04-14 | $0.3805000 | $0.3797000 | $0.3806000 | $0.3797000 |
2022-04-15 | $0.3687000 | $0.3710000 | $0.3710000 | $0.3710000 |
2022-04-16 | $0.3710000 | $0.3734000 | $0.3734000 | $0.3734000 |
2022-04-17 | $0.3734000 | $0.3646000 | $0.3646000 | $0.3646000 |
2022-04-18 | $0.3646000 | $0.3729000 | $0.3729000 | $0.3729000 |
2022-04-19 | $0.3729000 | $0.3730000 | $0.3731000 | $0.3728000 |
모집통화 | 거래소 |
---|---|
BIZZ/BTC | bilaxy |
BIZZ/EURT | bilaxy |
BIZZ/USDT | bilaxy |
BIZZ/ETH | fatbtc |
BIZZ/BTC | hitbtc |
BIZZ/USDT | hitbtc |
BizzCoin is designed to play a role in driving transactions on a number of platforms such as shopping, trading, Travel, remittance, and merchant services. It is intended to be the backbone of the BizzCoin Referral & Reward Program. The acceptance and usage of BIZZ are designed to increase its popularity as well as value.