Register for streaming realtime charts, analysis tools, and prices.
BLIN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 1.225 | -0.03 | -2.00% | 1.23 | 1.26 | 1.21 | 23,763 |
| Apr 17 2024 | 1.25 | 0.02 | 1.63% | 1.21 | 1.3199 | 1.21 | 37,892 |
| Apr 16 2024 | 1.23 | -0.04 | -3.15% | 1.24 | 1.24 | 1.20 | 72,002 |
| Apr 15 2024 | 1.27 | -0.02 | -1.17% | 1.29 | 1.3042 | 1.26 | 9,975 |
| Apr 12 2024 | 1.285 | -0.05 | -3.38% | 1.33 | 1.33 | 1.2501 | 26,092 |
| Apr 11 2024 | 1.33 | 0.01 | 0.70% | 1.31 | 1.33 | 1.26 | 23,888 |
| Apr 10 2024 | 1.3207 | -0.05 | -3.60% | 1.36 | 1.39 | 1.2907 | 15,299 |
| Apr 09 2024 | 1.37 | 0.05 | 3.78% | 1.31 | 1.3891 | 1.256 | 29,303 |
| Apr 08 2024 | 1.3201 | -0.01 | -0.67% | 1.35 | 1.38 | 1.32 | 21,111 |
| Apr 05 2024 | 1.329 | 0.02 | 1.45% | 1.30 | 1.35 | 1.2878 | 89,540 |
| Apr 04 2024 | 1.31 | 0.04 | 2.75% | 1.29 | 1.4199 | 1.25 | 269,277 |
| Apr 03 2024 | 1.275 | 0.13 | 11.35% | 1.13 | 1.30 | 1.13 | 161,243 |
| Apr 02 2024 | 1.145 | -0.03 | -2.14% | 1.1258 | 1.15 | 1.11 | 21,836 |
| Apr 01 2024 | 1.17 | 0.01 | 0.86% | 1.16 | 1.17 | 1.1338 | 41,514 |
| Mar 28 2024 | 1.16 | -0.01 | -0.85% | 1.16 | 1.21 | 1.10 | 131,318 |
| Mar 27 2024 | 1.17 | 0.10 | 9.35% | 1.09 | 1.19 | 1.0609 | 80,414 |
| Mar 26 2024 | 1.07 | 0.03 | 2.39% | 1.08 | 1.10 | 1.06 | 62,585 |
| Mar 25 2024 | 1.045 | -0.06 | -5.00% | 1.12 | 1.12 | 1.04 | 84,238 |
| Mar 22 2024 | 1.10 | 0.03 | 2.80% | 1.10 | 1.19 | 1.06 | 1,007,586 |
| Mar 21 2024 | 1.07 | 0.03 | 2.88% | 1.04 | 1.08 | 1.00 | 69,259 |
| Mar 20 2024 | 1.04 | 0.05 | 5.05% | 0.97 | 1.075 | 0.97 | 63,940 |
| Mar 19 2024 | 0.99 | -0.01 | -1.00% | 1.00 | 1.04 | 0.99 | 37,471 |
| Mar 18 2024 | 1.00 | -0.02 | -1.96% | 1.01 | 1.06 | 1.00 | 24,594 |
| Mar 15 2024 | 1.02 | 0.00 | 0.00% | 1.01 | 1.0567 | 1.01 | 18,513 |
| Mar 14 2024 | 1.02 | -0.01 | -0.97% | 1.01 | 1.03 | 0.9902 | 50,875 |
| Mar 13 2024 | 1.03 | -0.03 | -2.83% | 1.05 | 1.08 | 1.02 | 69,107 |
| Mar 12 2024 | 1.06 | 0.00 | 0.00% | 1.09 | 1.13 | 1.06 | 22,399 |
| Mar 11 2024 | 1.06 | -0.04 | -3.64% | 1.12 | 1.14 | 1.06 | 32,851 |
| Mar 08 2024 | 1.10 | 0.01 | 0.92% | 1.10 | 1.15 | 1.0901 | 33,804 |
| Mar 07 2024 | 1.09 | -0.04 | -3.54% | 1.15 | 1.15 | 1.09 | 38,709 |
| Mar 06 2024 | 1.13 | 0.01 | 0.89% | 1.10 | 1.15 | 1.09 | 22,905 |
| Mar 05 2024 | 1.12 | -0.12 | -9.68% | 1.26 | 1.26 | 1.0701 | 113,670 |
| Mar 04 2024 | 1.24 | 0.11 | 9.73% | 1.20 | 1.36 | 1.1401 | 277,286 |
| Mar 01 2024 | 1.13 | 0.04 | 3.67% | 1.07 | 1.13 | 1.07 | 38,974 |
| Feb 29 2024 | 1.09 | 0.04 | 3.32% | 1.05 | 1.1466 | 1.03 | 202,034 |
| Feb 28 2024 | 1.055 | 0.05 | 5.50% | 1.02 | 1.0899 | 0.99 | 64,733 |
| Feb 27 2024 | 1.00 | 0.08 | 8.70% | 0.93 | 1.01 | 0.9201 | 49,731 |
| Feb 26 2024 | 0.92 | 0.024 | 2.68% | 0.93 | 0.95 | 0.896 | 15,580 |
| Feb 23 2024 | 0.896 | 0.00 | 0.00% | 0.896 | 0.92 | 0.896 | 17,356 |
| Feb 22 2024 | 0.896 | 0.001 | 0.11% | 0.895 | 0.9099 | 0.895 | 22,136 |
| Feb 21 2024 | 0.895 | -0.0254 | -2.76% | 0.9028 | 0.92 | 0.895 | 25,728 |
| Feb 20 2024 | 0.9204 | 0.0204 | 2.27% | 0.90 | 0.974 | 0.90 | 91,945 |
| Feb 16 2024 | 0.90 | 0.0596 | 7.09% | 0.896 | 0.9299 | 0.845 | 53,765 |
| Feb 15 2024 | 0.8404 | -0.0198 | -2.30% | 0.81 | 0.859799 | 0.75 | 45,296 |
| Feb 14 2024 | 0.8602 | 0.0201 | 2.39% | 0.84 | 0.896 | 0.80 | 63,952 |
| Feb 13 2024 | 0.8401 | -0.0009 | -0.11% | 0.841 | 0.86 | 0.80 | 14,836 |
| Feb 12 2024 | 0.841 | 0.0185 | 2.25% | 0.82 | 0.8595 | 0.82 | 8,280 |
| Feb 09 2024 | 0.8225 | 0.0025 | 0.30% | 0.80 | 0.87 | 0.80 | 19,474 |
| Feb 08 2024 | 0.82 | 0.01 | 1.23% | 0.82 | 0.84 | 0.81 | 13,125 |
| Feb 07 2024 | 0.81 | -0.03 | -3.57% | 0.84 | 0.84 | 0.78 | 42,698 |
| Feb 06 2024 | 0.84 | 0.07 | 9.09% | 0.77 | 0.868146 | 0.77 | 35,730 |
| Feb 05 2024 | 0.77 | -0.0059 | -0.76% | 0.7732 | 0.8345 | 0.765 | 26,188 |
| Feb 02 2024 | 0.7759 | -0.0159 | -2.01% | 0.79 | 0.84 | 0.7759 | 53,168 |
| Feb 01 2024 | 0.7918 | 0.0018 | 0.23% | 0.79 | 0.82 | 0.765 | 21,428 |
| Jan 31 2024 | 0.79 | 0.00 | 0.00% | 0.8148 | 0.85 | 0.78 | 15,229 |
| Jan 30 2024 | 0.79 | 0.00 | 0.00% | 0.79 | 0.82 | 0.79 | 7,260 |
| Jan 29 2024 | 0.79 | -0.0003 | -0.04% | 0.77 | 0.85 | 0.77 | 20,936 |
| Jan 26 2024 | 0.7903 | -0.0007 | -0.09% | 0.80 | 0.825 | 0.76 | 10,176 |
| Jan 25 2024 | 0.791 | -0.009 | -1.13% | 0.82 | 0.84 | 0.79 | 31,604 |
| Jan 24 2024 | 0.80 | 0.0349 | 4.56% | 0.76 | 0.822 | 0.76 | 38,630 |
| Jan 23 2024 | 0.7651 | -0.0049 | -0.64% | 0.77 | 0.7994 | 0.7564 | 16,214 |
| Jan 22 2024 | 0.77 | 0.017 | 2.26% | 0.76 | 0.80 | 0.75 | 6,484 |
