Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
BNZI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 29 2024 | 1.52 | 0.05 | 3.40% | 1.45 | 1.58 | 1.45 | 114,320 |
| Nov 27 2024 | 1.47 | 0.17 | 13.08% | 1.31 | 1.49 | 1.31 | 361,431 |
| Nov 26 2024 | 1.30 | -0.24 | -15.58% | 1.51 | 1.57 | 1.295 | 430,644 |
| Nov 25 2024 | 1.54 | -0.01 | -0.32% | 1.55 | 1.5953 | 1.50 | 71,093 |
| Nov 22 2024 | 1.545 | -0.01 | -0.32% | 1.51 | 1.58 | 1.45 | 179,110 |
| Nov 21 2024 | 1.55 | 0.01 | 0.65% | 1.53 | 1.56 | 1.4601 | 175,955 |
| Nov 20 2024 | 1.54 | -0.16 | -9.41% | 1.61 | 1.6987 | 1.49 | 258,756 |
| Nov 19 2024 | 1.70 | 0.13 | 8.28% | 1.57 | 1.82 | 1.57 | 347,679 |
| Nov 18 2024 | 1.57 | -0.16 | -9.25% | 1.59 | 1.64 | 1.56 | 160,197 |
| Nov 15 2024 | 1.73 | -0.21 | -10.82% | 1.80 | 1.84 | 1.70 | 211,387 |
| Nov 14 2024 | 1.94 | 0.19 | 10.86% | 1.74 | 1.94 | 1.68 | 253,740 |
| Nov 13 2024 | 1.75 | -0.19 | -9.79% | 1.90 | 1.9194 | 1.7201 | 275,945 |
| Nov 12 2024 | 1.94 | -0.09 | -4.43% | 1.98 | 1.98 | 1.90 | 190,232 |
| Nov 11 2024 | 2.03 | -0.03 | -1.46% | 2.02 | 2.06 | 1.8965 | 313,595 |
| Nov 08 2024 | 2.06 | 0.02 | 0.98% | 1.88 | 2.13 | 1.88 | 690,795 |
| Nov 07 2024 | 2.04 | 0.11 | 5.70% | 2.40 | 2.4999 | 1.66 | 17,761,780 |
| Nov 06 2024 | 1.93 | -0.21 | -9.81% | 2.15 | 2.1696 | 1.91 | 166,992 |
| Nov 05 2024 | 2.14 | -0.11 | -4.89% | 2.25 | 2.30 | 2.10 | 143,686 |
| Nov 04 2024 | 2.25 | -0.19 | -7.79% | 2.42 | 2.51 | 2.23 | 128,684 |
| Nov 01 2024 | 2.44 | 0.00 | 0.00% | 2.38 | 2.4929 | 2.31 | 72,011 |
| Oct 31 2024 | 2.44 | -0.14 | -5.43% | 2.50 | 2.54 | 2.28 | 194,182 |
| Oct 30 2024 | 2.58 | 0.10 | 4.03% | 2.45 | 2.64 | 2.45 | 187,397 |
| Oct 29 2024 | 2.48 | -0.26 | -9.49% | 2.68 | 2.68 | 2.45 | 252,166 |
| Oct 28 2024 | 2.74 | -0.14 | -4.86% | 2.81 | 2.8898 | 2.65 | 213,201 |
| Oct 25 2024 | 2.88 | 0.00 | 0.00% | 2.87 | 2.99 | 2.78 | 144,317 |
| Oct 24 2024 | 2.88 | -0.05 | -1.71% | 2.87 | 2.96 | 2.795 | 189,371 |
| Oct 23 2024 | 2.93 | -0.09 | -2.98% | 3.03 | 3.03 | 2.85 | 274,392 |
| Oct 22 2024 | 3.02 | -0.24 | -7.36% | 3.07 | 3.80 | 2.89 | 1,035,868 |
| Oct 21 2024 | 3.26 | -0.05 | -1.51% | 3.33 | 3.40 | 3.19 | 217,321 |
| Oct 18 2024 | 3.31 | -0.07 | -2.07% | 3.30 | 3.45 | 3.22 | 198,999 |
| Oct 17 2024 | 3.38 | 0.03 | 0.90% | 3.55 | 3.65 | 3.21 | 1,107,899 |
| Oct 16 2024 | 3.35 | -0.31 | -8.47% | 3.67 | 3.70 | 3.34 | 686,370 |
| Oct 15 2024 | 3.66 | -0.04 | -1.08% | 5.19 | 5.19 | 3.4108 | 11,517,633 |
| Oct 14 2024 | 3.70 | -0.73 | -16.48% | 4.25 | 4.34 | 3.56 | 351,728 |
| Oct 11 2024 | 4.43 | -0.66 | -12.97% | 4.70 | 5.05 | 4.22 | 384,800 |
| Oct 10 2024 | 5.09 | 0.07 | 1.39% | 4.99 | 5.19 | 4.55 | 1,276,185 |
| Oct 09 2024 | 5.02 | 2.26 | 81.88% | 6.01 | 6.89 | 4.24 | 37,053,157 |
| Oct 08 2024 | 2.76 | -0.30 | -9.80% | 2.98 | 3.10 | 2.67 | 208,342 |
| Oct 07 2024 | 3.06 | -0.50 | -14.04% | 3.44 | 3.514 | 2.99 | 162,065 |
| Oct 04 2024 | 3.56 | -0.61 | -14.63% | 4.05 | 4.1499 | 3.39 | 295,412 |
| Oct 03 2024 | 4.17 | -0.61 | -12.76% | 4.8152 | 4.8152 | 4.14 | 230,050 |
| Oct 02 2024 | 4.78 | 0.10 | 2.14% | 5.04 | 5.04 | 4.35 | 969,852 |
| Oct 01 2024 | 4.68 | -0.29 | -5.84% | 4.68 | 4.84 | 4.35 | 338,210 |
| Sep 30 2024 | 4.97 | -0.76 | -13.26% | 5.60 | 5.60 | 4.9005 | 259,400 |
| Sep 27 2024 | 5.73 | -0.35 | -5.76% | 6.15 | 6.7681 | 5.50 | 699,546 |
| Sep 26 2024 | 6.08 | 0.08 | 1.33% | 5.81 | 6.40 | 5.5301 | 936,254 |
| Sep 25 2024 | 6.00 | -2.24 | -27.18% | 5.34 | 6.50 | 5.03 | 2,803,884 |
| Sep 24 2024 | 8.24 | 4.04 | 96.19% | 6.70 | 11.20 | 6.15 | 62,324,143 |
| Sep 23 2024 | 4.20 | -1.49 | -26.19% | 4.85 | 5.2699 | 4.01 | 1,535,934 |
| Sep 20 2024 | 5.69 | 2.81 | 97.57% | 5.12 | 7.4898 | 4.71 | 61,336,898 |
| Sep 19 2024 | 2.88 | -0.62 | -17.71% | 3.02 | 3.40 | 2.42 | 606,162 |
| Sep 18 2024 | 3.50 | -0.23 | -6.04% | 3.75 | 4.475 | 3.35 | 171,093 |
| Sep 17 2024 | 3.725 | 0.08 | 2.05% | 3.70 | 4.00 | 3.255 | 76,583 |
| Sep 16 2024 | 3.65 | -0.35 | -8.64% | 4.19 | 4.19 | 3.605 | 12,318 |
| Sep 13 2024 | 3.995 | 0.12 | 2.96% | 3.85 | 4.10 | 3.85 | 16,474 |
| Sep 12 2024 | 3.88 | -0.22 | -5.25% | 4.10 | 4.10 | 3.80 | 11,993 |
| Sep 11 2024 | 4.095 | -0.12 | -2.73% | 4.40 | 4.40 | 3.75 | 11,621 |
| Sep 10 2024 | 4.21 | 0.26 | 6.45% | 4.005 | 4.46 | 3.87 | 16,217 |
| Sep 09 2024 | 3.955 | -0.07 | -1.62% | 4.20 | 4.20 | 3.725 | 12,436 |
| Sep 06 2024 | 4.02 | -0.18 | -4.29% | 4.20 | 4.20 | 4.00 | 16,237 |
| Sep 05 2024 | 4.20 | -0.08 | -1.87% | 4.15 | 4.25 | 4.15 | 6,785 |
| Sep 04 2024 | 4.28 | -0.02 | -0.47% | 4.30 | 4.405 | 4.25 | 18,722 |
| Sep 03 2024 | 4.30 | 0.07 | 1.65% | 4.50 | 4.50 | 4.12 | 25,823 |
