BZZ Historical USD Price
Daily close · Oct 29, 2025 → Oct 30, 2026Daily price history
Oct 1, 2026 → Oct 30, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-30 | $0.04257195 | $0.04291506 | $0.04204 | $0.042325 | $101,468.48 |
| 2026-10-29 | $0.042425 | $0.04259683 | $0.04199 | $0.04254981 | $109,278.41 |
| 2026-10-28 | $0.04230643 | $0.04293292 | $0.041995 | $0.04239 | $105,750.24 |
| 2026-10-27 | $0.04274 | $0.0428164 | $0.041756 | $0.04236524 | $125,316.59 |
| 2026-10-26 | $0.042125 | $0.042785 | $0.042025 | $0.042705 | $109,713.26 |
| 2026-10-25 | $0.042435 | $0.042785 | $0.04206 | $0.042185 | $110,923.90 |
| 2026-10-24 | $0.04312268 | $0.04355038 | $0.0422 | $0.042405 | $127,227.23 |
| 2026-10-23 | $0.04294 | $0.04361809 | $0.04269 | $0.04314964 | $107,867.06 |
| 2026-10-22 | $0.04328625 | $0.043355 | $0.04288386 | $0.04299 | $112,332.52 |
| 2026-10-21 | $0.0431072 | $0.04418706 | $0.04268294 | $0.043245 | $126,257.04 |
| 2026-10-20 | $0.044024 | $0.045145 | $0.04294056 | $0.0430769 | $147,103.66 |
| 2026-10-19 | $0.04282775 | $0.04517269 | $0.04208429 | $0.04426675 | $172,562.05 |
| 2026-10-18 | $0.042156 | $0.0435717 | $0.04195172 | $0.04276123 | $204,788.70 |
| 2026-10-17 | $0.04319538 | $0.04463357 | $0.04172611 | $0.042085 | $120,473.43 |
| 2026-10-16 | $0.04265602 | $0.04336348 | $0.04250514 | $0.04325786 | $168,310.82 |
| 2026-10-15 | $0.04289875 | $0.04327105 | $0.04206882 | $0.04275116 | $101,273.03 |
| 2026-10-14 | $0.04537239 | $0.04539143 | $0.04289375 | $0.04289417 | $141,536.26 |
| 2026-10-13 | $0.04555438 | $0.045781 | $0.04506462 | $0.04547 | $117,336.09 |
| 2026-10-12 | $0.04514346 | $0.04588306 | $0.044865 | $0.04550774 | $103,401.70 |
| 2026-10-11 | $0.04507235 | $0.04590333 | $0.04489 | $0.04511135 | $107,769.70 |
| 2026-10-10 | $0.04554588 | $0.04642215 | $0.04490412 | $0.045085 | $133,162.93 |
| 2026-10-09 | $0.04594813 | $0.04622952 | $0.04490304 | $0.04541611 | $183,815.11 |
| 2026-10-08 | $0.04562952 | $0.04674819 | $0.045145 | $0.046125 | $114,241.68 |
| 2026-10-07 | $0.04885714 | $0.04940214 | $0.04538733 | $0.04570429 | $112,598.56 |
| 2026-10-06 | $0.05153955 | $0.05254293 | $0.04658667 | $0.04868022 | $161,830.16 |
| 2026-10-05 | $0.05112778 | $0.05189907 | $0.04963958 | $0.05154455 | $94,282.12 |
| 2026-10-04 | $0.05113595 | $0.05337888 | $0.05047688 | $0.05096286 | $80,863.05 |
| 2026-10-03 | $0.05802791 | $0.05860415 | $0.0484887 | $0.05122279 | $93,236.88 |
| 2026-10-02 | $0.06029697 | $0.06051417 | $0.05507704 | $0.05810996 | $101,059.87 |
| 2026-10-01 | $0.0675177 | $0.06753764 | $0.05980782 | $0.06038945 | $93,559.29 |