ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,431.60
      -0.04%
      US Tech 100
      19,168.00
      0.52%
      Dow Jones
      38,589.16
      -0.15%
      Brent Oil
      82.275
      0.00%
      Bitcoin
      66,198.35
      0.29%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Bluzelle (Cryptocurrency:BLZGBP)

      6. Bluzelle (Cryptocurrency:BLZGBP) Historical

      BLZGBP Bluzelle

      0.220247
      0.020816 (10.44%)
      10:04:36 - Realtime Data

      BLZGBP Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 14 2024 0.200517 -0.00643 -3.11% 0.235191 0.235191 0.198421 2,086,318.00
      Jun 13 2024 0.206947 -0.010138 -4.67% 0.239059 0.239059 0.202618 749,276.00
      Jun 12 2024 0.217085 0.002751 1.28% 0.214756 0.229003 0.208295 1,519,786.00
      Jun 11 2024 0.214334 -0.008391 -3.77% 0.222861 0.224533 0.201395 1,771,063.00
      Jun 10 2024 0.222725 0.013059 6.23% 0.298494 0.305085 0.197354 3,960,719.00
      Jun 09 2024 0.209666 0.006177 3.04% 0.202906 0.217117 0.198449 2,366,376.00
      Jun 08 2024 0.203489 0.028481 16.27% 0.244679 0.244679 0.174347 4,623,905.00
      Jun 07 2024 0.175008 -0.017706 -9.19% 0.193182 0.19586 0.166495 1,111,054.00
      Jun 06 2024 0.192714 -0.005677 -2.86% 0.249486 0.249686 0.189629 170,675.00
      Jun 05 2024 0.198391 0.001133 0.57% 0.298494 0.305085 0.195873 196,798.00
      Jun 04 2024 0.197257 0.005111 2.66% 0.241109 0.241496 0.191845 182,914.00
      Jun 03 2024 0.192146 -0.004725 -2.40% 0.23842 0.238917 0.186375 1,183,531.00
      Jun 02 2024 0.196871 -0.00066 -0.33% 0.238569 0.238686 0.186288 1,501,780.00
      Jun 01 2024 0.19753 0.000496 0.25% 0.238025 0.238077 0.19521 63,631.00
      May 31 2024 0.197034 -0.008652 -4.21% 0.203475 0.206017 0.194754 277,790.00
      May 30 2024 0.205686 0.001901 0.93% 0.239337 0.239551 0.200439 450,161.00
      May 29 2024 0.203785 -0.003127 -1.51% 0.240524 0.240688 0.202929 446,116.00
      May 28 2024 0.206911 0.001959 0.96% 0.24357 0.24357 0.19787 355,577.00
      May 27 2024 0.204953 0.008141 4.14% 0.298494 0.305085 0.198833 410,166.00
      May 26 2024 0.196811 -0.013313 -6.34% 0.244203 0.244203 0.194757 1,184,305.00
      May 25 2024 0.210124 0.001524 0.73% 0.24168 0.24168 0.206511 395,840.00
      May 24 2024 0.2086 -0.002429 -1.15% 0.23946 0.239588 0.199536 1,554,485.00
      May 23 2024 0.211028 -0.011495 -5.17% 0.244038 0.244881 0.201802 1,044,989.00
      May 22 2024 0.222524 -0.014493 -6.11% 0.247594 0.247853 0.218817 1,023,132.00
      May 21 2024 0.237016 0.005771 2.50% 0.250914 0.250914 0.23113 1,040,778.00
      May 20 2024 0.231245 0.007598 3.40% 0.298494 0.305085 0.215776 1,105,294.00
      May 19 2024 0.223648 -0.033226 -12.93% 0.257328 0.257328 0.219266 2,263,227.00
      May 18 2024 0.256874 -0.0299 -10.43% 0.285759 0.291114 0.249927 1,953,333.00
      May 17 2024 0.286774 0.003885 1.37% 0.231299 0.289316 0.231299 244,799.00
      May 16 2024 0.282889 -0.011025 -3.75% 0.295118 0.307032 0.277566 744,510.00
      May 15 2024 0.293914 -0.004689 -1.57% 0.294525 0.300774 0.290673 698,788.00
      May 14 2024 0.298603 0.001721 0.58% 0.298494 0.305085 0.287548 394,936.00
      May 13 2024 0.296882 -0.002077 -0.69% 0.331327 0.351268 0.23093 684,297.00
      May 12 2024 0.298959 0.005516 1.88% 0.218333 0.30698 0.218333 511,554.00
      May 11 2024 0.293443 0.006616 2.31% 0.218033 0.302767 0.218033 500,702.00
      May 10 2024 0.286827 -0.012762 -4.26% 0.29948 0.301756 0.280071 148,908.00
      May 09 2024 0.299589 0.002185 0.73% 0.220125 0.306324 0.220024 375,177.00
      May 08 2024 0.297404 0.006372 2.19% 0.22403 0.304606 0.22403 345,454.00
      May 07 2024 0.291032 -0.002201 -0.75% 0.293597 0.300725 0.286665 258,634.00
      May 06 2024 0.293233 -0.005023 -1.68% 0.331327 0.351268 0.244504 441,439.00
      May 05 2024 0.298256 -0.00046 -0.15% 0.299421 0.300264 0.293543 176,926.00
      May 04 2024 0.298716 0.005985 2.04% 0.225074 0.305971 0.224966 413,009.00
      May 03 2024 0.292731 0.005876 2.05% 0.211716 0.302281 0.211432 575,453.00
      May 02 2024 0.286855 0.019796 7.41% 0.266931 0.300463 0.261751 783,655.00
      May 01 2024 0.267058 0.008417 3.25% 0.259232 0.267834 0.249344 534,526.00
      Apr 30 2024 0.258642 -0.011732 -4.34% 0.270449 0.27511 0.227931 349,525.00
      Apr 29 2024 0.270373 0.000014 0.01% 0.331327 0.351268 0.244504 710,847.00
      Apr 28 2024 0.270359 -0.004771 -1.73% 0.225841 0.277541 0.225841 445,543.00
      Apr 27 2024 0.27513 -0.00463 -1.65% 0.229209 0.281308 0.229209 211,933.00
      Apr 26 2024 0.27976 -0.005282 -1.85% 0.285105 0.286141 0.230984 211,700.00
      Apr 25 2024 0.285042 -0.001755 -0.61% 0.231718 0.289743 0.231718 381,484.00
      Apr 24 2024 0.286797 -0.013412 -4.47% 0.240192 0.305856 0.240181 864,464.00
      Apr 23 2024 0.30021 -0.009655 -3.12% 0.242844 0.318082 0.242844 503,371.00
      Apr 22 2024 0.309864 0.005827 1.92% 0.331327 0.351268 0.246331 399,018.00
      Apr 21 2024 0.304037 -0.014247 -4.48% 0.318816 0.320773 0.301595 1,106,683.00
      Apr 20 2024 0.318284 -0.00604 -1.86% 0.326596 0.352096 0.314846 1,551,558.00
      Apr 19 2024 0.324324 -0.011852 -3.53% 0.337766 0.337766 0.317971 1,455,914.00
      Apr 18 2024 0.336176 0.009455 2.89% 0.326243 0.376173 0.321286 3,727,933.00
      Apr 17 2024 0.326721 0.043688 15.44% 0.282087 0.328848 0.269326 2,612,780.00
      Apr 16 2024 0.283033 0.031349 12.46% 0.246521 0.293048 0.22694 4,305,597.00
      Apr 15 2024 0.251684 -0.07155 -22.14% 0.331327 0.351268 0.250825 2,066,749.00
      Apr 14 2024 0.323234 -0.007966 -2.41% 0.331327 0.361855 0.282465 3,862,247.00
      Apr 13 2024 0.3312 -0.038336 -10.37% 0.368445 0.381825 0.289465 5,070,421.00
      Apr 12 2024 0.369537 0.018456 5.26% 0.348442 0.373518 0.303894 2,097,948.00
      Apr 11 2024 0.351081 0.000229 0.07% 0.252289 0.365845 0.252249 469,225.00
      Apr 10 2024 0.350852 0.018134 5.45% 0.332729 0.353796 0.327801 609,849.00
      Apr 09 2024 0.332718 -0.005112 -1.51% 0.2534 0.355208 0.2534 583,950.00
      Apr 08 2024 0.33783 -0.009018 -2.60% 0.234509 0.349558 0.234509 1,172,882.00
      Apr 07 2024 0.346848 0.009039 2.68% 0.337953 0.377525 0.332971 1,382,951.00
      Apr 06 2024 0.337809 0.027372 8.82% 0.240058 0.342266 0.240058 969,803.00
      Apr 05 2024 0.310437 0.004145 1.35% 0.242989 0.321915 0.242822 1,729,462.00
      Apr 04 2024 0.306292 0.020324 7.11% 0.234509 0.318457 0.234509 696,252.00
      Apr 03 2024 0.285967 -0.018239 -6.00% 0.30052 0.305929 0.28173 315,504.00
      Apr 02 2024 0.304206 -0.010582 -3.36% 0.315133 0.319757 0.293116 352,009.00
      Apr 01 2024 0.314788 -0.006643 -2.07% 0.319586 0.328743 0.247821 193,217.00
      Mar 31 2024 0.321431 0.007183 2.29% 0.247329 0.332195 0.247329 269,472.00
      Mar 30 2024 0.314248 -0.000016 -0.01% 0.312553 0.322409 0.312283 239,876.00
      Mar 29 2024 0.314264 -0.012657 -3.87% 0.324821 0.326948 0.31112 257,493.00
      Mar 28 2024 0.326921 -0.021324 -6.12% 0.351925 0.353996 0.321726 878,199.00
      Mar 27 2024 0.348245 -0.007225 -2.03% 0.3542 0.365473 0.336944 967,960.00
      Mar 26 2024 0.35547 0.037534 11.81% 0.319586 0.365092 0.31944 1,786,369.00
      Mar 25 2024 0.317936 0.026402 9.06% 0.261944 0.339133 0.231439 2,347,500.00
      Mar 24 2024 0.291534 0.010115 3.59% 0.283313 0.294292 0.279104 387,037.00
      Mar 23 2024 0.281419 0.018714 7.12% 0.227143 0.290531 0.227143 1,035,627.00
      Mar 22 2024 0.262705 -0.000784 -0.30% 0.232405 0.270693 0.232405 352,184.00
      Mar 21 2024 0.263489 0.005012 1.94% 0.264063 0.266269 0.256664 411,736.00
      Mar 20 2024 0.258477 0.018412 7.67% 0.242097 0.259842 0.234062 382,696.00
      Mar 19 2024 0.240065 -0.02144 -8.20% 0.261944 0.262856 0.231439 650,216.00
      Mar 18 2024 0.261505 -0.006466 -2.41% 0.241091 0.292302 0.237782 660,651.00
      Mar 17 2024 0.26797 0.009343 3.61% 0.260599 0.272446 0.25303 488,050.00
      Mar 16 2024 0.258627 -0.02917 -10.14% 0.244653 0.293239 0.244653 784,801.00

      Your Recent History

      COIN
      BLZGBP
      Bluzelle
      Delayed Upgrade Clock