BLURUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 18 2024 | 0.3733 | -0.0049 | -1.30% | 0.378 | 0.3795 | 0.3692 | 273,233.00 |
May 17 2024 | 0.3782 | 0.010 | 2.72% | 0.3675 | 0.3843 | 0.3612 | 463,960.00 |
May 16 2024 | 0.3682 | -0.0013 | -0.35% | 0.3703 | 0.3823 | 0.3597 | 242,820.00 |
May 15 2024 | 0.3695 | 0.0295 | 8.68% | 0.3372 | 0.3791 | 0.3313 | 605,661.00 |
May 14 2024 | 0.340 | -0.017 | -4.76% | 0.3572 | 0.3594 | 0.336 | 388,855.00 |
May 13 2024 | 0.357 | -0.0093 | -2.54% | 0.3661 | 0.3717 | 0.3439 | 628,353.00 |
May 12 2024 | 0.3663 | 0.0027 | 0.74% | 0.3645 | 0.3738 | 0.3625 | 119,944.00 |
May 11 2024 | 0.3636 | -0.0046 | -1.25% | 0.3661 | 0.3749 | 0.363 | 402,773.00 |
May 10 2024 | 0.3682 | -0.0224 | -5.73% | 0.3897 | 0.3946 | 0.3633 | 481,824.00 |
May 09 2024 | 0.3906 | 0.0206 | 5.57% | 0.370 | 0.397 | 0.3697 | 297,755.00 |
May 08 2024 | 0.370 | -0.0118 | -3.09% | 0.3804 | 0.384 | 0.3671 | 295,388.00 |
May 07 2024 | 0.3818 | -0.0139 | -3.51% | 0.3954 | 0.3972 | 0.3789 | 347,872.00 |
May 06 2024 | 0.3957 | -0.0117 | -2.87% | 0.4063 | 0.4208 | 0.3941 | 527,652.00 |
May 05 2024 | 0.4074 | 0.005 | 1.24% | 0.4045 | 0.4215 | 0.3915 | 811,138.00 |
May 04 2024 | 0.4024 | -0.0124 | -2.99% | 0.4123 | 0.4143 | 0.402 | 351,222.00 |
May 03 2024 | 0.4148 | 0.0105 | 2.60% | 0.404 | 0.4162 | 0.3949 | 763,953.00 |
May 02 2024 | 0.4043 | 0.0108 | 2.74% | 0.3914 | 0.4159 | 0.375 | 599,021.00 |
May 01 2024 | 0.3935 | 0.021 | 5.64% | 0.3715 | 0.3955 | 0.3624 | 835,022.00 |
Apr 30 2024 | 0.3725 | -0.0292 | -7.27% | 0.4012 | 0.4045 | 0.3567 | 739,806.00 |
Apr 29 2024 | 0.4017 | -0.0006 | -0.15% | 0.4032 | 0.4073 | 0.3868 | 533,728.00 |
Apr 28 2024 | 0.4023 | -0.0107 | -2.59% | 0.4185 | 0.4346 | 0.4023 | 771,389.00 |
Apr 27 2024 | 0.413 | 0.030 | 7.83% | 0.3831 | 0.4249 | 0.3658 | 1,280,281.00 |
Apr 26 2024 | 0.383 | -0.0078 | -2.00% | 0.3902 | 0.395 | 0.3769 | 388,133.00 |
Apr 25 2024 | 0.3908 | -0.0088 | -2.20% | 0.3981 | 0.4043 | 0.3834 | 483,441.00 |
Apr 24 2024 | 0.3996 | -0.0309 | -7.18% | 0.4296 | 0.4424 | 0.3961 | 633,516.00 |
Apr 23 2024 | 0.4305 | -0.0035 | -0.81% | 0.4335 | 0.4406 | 0.4207 | 379,981.00 |
Apr 22 2024 | 0.434 | 0.0193 | 4.65% | 0.4166 | 0.4428 | 0.4128 | 366,644.00 |
Apr 21 2024 | 0.4147 | -0.0129 | -3.02% | 0.4266 | 0.4315 | 0.4071 | 194,673.00 |
Apr 20 2024 | 0.4276 | 0.0373 | 9.56% | 0.3899 | 0.4299 | 0.3837 | 236,917.00 |
Apr 19 2024 | 0.3903 | -0.0014 | -0.36% | 0.3908 | 0.4055 | 0.3581 | 297,934.00 |
Apr 18 2024 | 0.3917 | 0.016 | 4.26% | 0.3753 | 0.396 | 0.3637 | 358,523.00 |
Apr 17 2024 | 0.3757 | -0.0155 | -3.96% | 0.3908 | 0.4012 | 0.3675 | 351,699.00 |
Apr 16 2024 | 0.3912 | -0.0015 | -0.38% | 0.3932 | 0.4013 | 0.3694 | 542,711.00 |
Apr 15 2024 | 0.3927 | -0.0298 | -7.05% | 0.4202 | 0.4292 | 0.3718 | 779,689.00 |
Apr 14 2024 | 0.4225 | 0.0488 | 13.06% | 0.3758 | 0.4456 | 0.3639 | 917,634.00 |
Apr 13 2024 | 0.3737 | -0.0475 | -11.28% | 0.4198 | 0.4286 | 0.3184 | 1,004,854.00 |
Apr 12 2024 | 0.4212 | -0.0849 | -16.78% | 0.5094 | 0.520 | 0.3601 | 933,034.00 |
Apr 11 2024 | 0.5061 | -0.0168 | -3.21% | 0.5221 | 0.5324 | 0.5044 | 363,851.00 |
Apr 10 2024 | 0.5229 | -0.0145 | -2.70% | 0.5356 | 0.5386 | 0.4939 | 254,956.00 |
Apr 09 2024 | 0.5374 | -0.029 | -5.12% | 0.5674 | 0.5888 | 0.5356 | 364,286.00 |
Apr 08 2024 | 0.5664 | 0.0279 | 5.18% | 0.5382 | 0.5704 | 0.5315 | 275,585.00 |
Apr 07 2024 | 0.5385 | 0.0023 | 0.43% | 0.535 | 0.5511 | 0.5329 | 185,776.00 |
Apr 06 2024 | 0.5362 | 0.0045 | 0.85% | 0.5266 | 0.5404 | 0.5231 | 167,637.00 |
Apr 05 2024 | 0.5317 | -0.0027 | -0.51% | 0.5344 | 0.5371 | 0.5016 | 287,259.00 |
Apr 04 2024 | 0.5344 | 0.0032 | 0.60% | 0.5297 | 0.548 | 0.5146 | 190,693.00 |
Apr 03 2024 | 0.5312 | 0.0135 | 2.61% | 0.519 | 0.5529 | 0.5005 | 447,313.00 |
Apr 02 2024 | 0.5177 | -0.043 | -7.67% | 0.5593 | 0.5594 | 0.5159 | 423,376.00 |
Apr 01 2024 | 0.5607 | -0.0376 | -6.28% | 0.5991 | 0.6013 | 0.542 | 652,541.00 |
Mar 31 2024 | 0.5983 | -0.0019 | -0.32% | 0.6002 | 0.604 | 0.5867 | 155,825.00 |
Mar 30 2024 | 0.6002 | -0.0061 | -1.01% | 0.6057 | 0.6103 | 0.5941 | 170,317.00 |
Mar 29 2024 | 0.6063 | 0.0029 | 0.48% | 0.6022 | 0.6094 | 0.5823 | 145,511.00 |
Mar 28 2024 | 0.6034 | 0.0111 | 1.87% | 0.5938 | 0.6156 | 0.5785 | 277,982.00 |
Mar 27 2024 | 0.5923 | -0.021 | -3.42% | 0.6138 | 0.6284 | 0.5837 | 1,255,004.00 |
Mar 26 2024 | 0.6133 | 0.0061 | 1.00% | 0.6073 | 0.6378 | 0.5977 | 2,142,185.00 |
Mar 25 2024 | 0.6072 | 0.0275 | 4.74% | 0.5796 | 0.6179 | 0.5757 | 2,372,972.00 |
Mar 24 2024 | 0.5797 | 0.0205 | 3.67% | 0.5591 | 0.5819 | 0.5536 | 861,412.00 |
Mar 23 2024 | 0.5592 | 0.0058 | 1.05% | 0.5566 | 0.5766 | 0.5457 | 1,185,277.00 |
Mar 22 2024 | 0.5534 | -0.0258 | -4.45% | 0.5781 | 0.5828 | 0.5417 | 1,691,796.00 |
Mar 21 2024 | 0.5792 | -0.0119 | -2.01% | 0.5893 | 0.613 | 0.5677 | 2,110,430.00 |
Mar 20 2024 | 0.5911 | 0.0436 | 7.96% | 0.5498 | 0.5938 | 0.5223 | 2,759,785.00 |
Mar 19 2024 | 0.5475 | -0.0387 | -6.60% | 0.5845 | 0.5975 | 0.5207 | 2,686,003.00 |
Mar 18 2024 | 0.5862 | -0.0363 | -5.83% | 0.6159 | 0.6198 | 0.5733 | 1,803,937.00 |
Mar 17 2024 | 0.6225 | -0.0028 | -0.45% | 0.6267 | 0.6284 | 0.5802 | 1,909,181.00 |
Mar 16 2024 | 0.6253 | -0.0255 | -3.92% | 0.6457 | 0.6829 | 0.5945 | 2,752,834.00 |
Mar 15 2024 | 0.6508 | -0.0496 | -7.08% | 0.6711 | 0.6751 | 0.5882 | 1,952,150.00 |
Mar 14 2024 | 0.7004 | 0.00 | 0.00% | 0.7004 | 0.7004 | 0.7004 | 0.00 |
Mar 13 2024 | 0.7004 | 0.0044 | 0.63% | 0.6977 | 0.7217 | 0.6809 | 1,988,411.00 |
Mar 12 2024 | 0.696 | -0.0203 | -2.83% | 0.7187 | 0.7242 | 0.6549 | 1,747,033.00 |
Mar 11 2024 | 0.7163 | 0.0149 | 2.12% | 0.7023 | 0.7174 | 0.6668 | 1,905,055.00 |
Mar 10 2024 | 0.7014 | -0.0031 | -0.44% | 0.6989 | 0.731 | 0.6824 | 1,990,294.00 |
Mar 09 2024 | 0.7045 | 0.0249 | 3.66% | 0.6794 | 0.7187 | 0.6698 | 1,909,731.00 |
Mar 08 2024 | 0.6796 | -0.0237 | -3.37% | 0.705 | 0.7054 | 0.6556 | 1,865,167.00 |
Mar 07 2024 | 0.7033 | 0.0349 | 5.22% | 0.6651 | 0.7102 | 0.6491 | 2,423,999.00 |
Mar 06 2024 | 0.6684 | 0.0234 | 3.63% | 0.642 | 0.6695 | 0.6185 | 2,210,389.00 |
Mar 05 2024 | 0.645 | -0.0483 | -6.97% | 0.6921 | 0.7186 | 0.6066 | 2,221,271.00 |
Mar 04 2024 | 0.6933 | -0.0239 | -3.33% | 0.7155 | 0.723 | 0.6689 | 1,976,099.00 |
Mar 03 2024 | 0.7172 | -0.0241 | -3.25% | 0.7391 | 0.7586 | 0.704 | 1,698,029.00 |
Mar 02 2024 | 0.7413 | 0.0104 | 1.42% | 0.7294 | 0.7413 | 0.7077 | 1,603,413.00 |
Mar 01 2024 | 0.7309 | 0.0067 | 0.93% | 0.7243 | 0.7413 | 0.7135 | 2,028,425.00 |
Feb 29 2024 | 0.7242 | -0.0361 | -4.75% | 0.7513 | 0.7918 | 0.7066 | 2,287,488.00 |
Feb 28 2024 | 0.7603 | 0.0295 | 4.04% | 0.7262 | 0.7864 | 0.6996 | 2,282,112.00 |
Feb 27 2024 | 0.7308 | -0.0251 | -3.32% | 0.7586 | 0.769 | 0.7203 | 2,388,758.00 |
Feb 26 2024 | 0.7559 | -0.0043 | -0.57% | 0.749 | 0.7934 | 0.7211 | 2,310,028.00 |
Feb 25 2024 | 0.7602 | -0.0443 | -5.51% | 0.8112 | 0.8156 | 0.739 | 2,740,608.00 |
Feb 24 2024 | 0.8045 | 0.1396 | 21.00% | 0.6624 | 0.8267 | 0.645 | 2,389,348.00 |
Feb 23 2024 | 0.6649 | -0.0227 | -3.30% | 0.688 | 0.6973 | 0.644 | 1,791,832.00 |
Feb 22 2024 | 0.6876 | -0.0279 | -3.90% | 0.7091 | 0.7322 | 0.6787 | 1,915,062.00 |
Feb 21 2024 | 0.7155 | -0.0464 | -6.09% | 0.7588 | 0.7631 | 0.6763 | 2,432,341.00 |
Feb 20 2024 | 0.7619 | -0.021 | -2.68% | 0.7802 | 0.800 | 0.7111 | 2,345,557.00 |
Feb 19 2024 | 0.7829 | -0.0032 | -0.41% | 0.7855 | 0.8186 | 0.7542 | 2,841,675.00 |
Feb 18 2024 | 0.7861 | 0.0747 | 10.50% | 0.7097 | 0.7979 | 0.697 | 2,260,897.00 |
Feb 17 2024 | 0.7114 | -0.0048 | -0.67% | 0.7149 | 0.7256 | 0.681 | 1,393,400.00 |