ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,544.59
      -0.78%
      US Tech 100
      19,187.60
      0.04%
      Dow Jones
      40,665.02
      -1.29%
      Brent Oil
      84.095
      0.02%
      Bitcoin
      64,084.68
      0.18%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. Blin Metaverse (Gate.io:BLINUSDT)

      6. Blin Metaverse (Gate.io:BLINUSDT) Historical

      BLINUSDT Blin Metaverse

      0.001929
      -0.000077 (-3.84%)
      07:02:15 - Realtime Data

      BLINUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 18 2024 0.002006 -0.000092 -4.39% 0.001962 0.002109 0.001962 665,299.00
      Jul 17 2024 0.002098 0.000489 30.39% 0.001722 0.00257 0.001722 2,107,246.00
      Jul 16 2024 0.001609 -0.000102 -5.96% 0.001699 0.001727 0.001609 247,639.00
      Jul 15 2024 0.001711 0.000112 7.00% 0.001659 0.001733 0.001659 3,854,073.00
      Jul 14 2024 0.001599 -0.000055 -3.33% 0.001666 0.00197 0.001599 2,815,608.00
      Jul 13 2024 0.001654 -0.000056 -3.27% 0.001711 0.001819 0.00162 1,125,093.00
      Jul 12 2024 0.00171 -0.000222 -11.49% 0.00198 0.002159 0.001585 3,520,453.00
      Jul 11 2024 0.001932 -0.000268 -12.18% 0.001932 0.001932 0.001932 38,477.00
      Jul 10 2024 0.0022 -0.00000100 -0.05% 0.0022 0.002201 0.0022 46,369.00
      Jul 09 2024 0.002201 0.000277 14.40% 0.001986 0.002201 0.001907 138,017.00
      Jul 08 2024 0.001924 0.000211 12.32% 0.001738 0.002201 0.001721 903,531.00
      Jul 07 2024 0.001713 -0.00016 -8.54% 0.0018 0.002201 0.00171 445,293.00
      Jul 06 2024 0.001873 -0.000127 -6.35% 0.001882 0.001882 0.00175 158,475.00
      Jul 05 2024 0.002 0.000166 9.05% 0.001822 0.002198 0.00181 299,816.00
      Jul 04 2024 0.001834 -0.000066 -3.47% 0.001883 0.002049 0.001711 1,209,824.00
      Jul 03 2024 0.0019 -0.000301 -13.68% 0.002201 0.002201 0.001878 339,739.00
      Jul 02 2024 0.002201 0.00011 5.26% 0.002064 0.002201 0.001883 652,846.00
      Jul 01 2024 0.002091 0.000124 6.30% 0.001947 0.0022 0.001886 4,754,453.00
      Jun 30 2024 0.001967 0.000014 0.72% 0.002 0.002216 0.001946 1,214,942.00
      Jun 29 2024 0.001953 -0.000129 -6.20% 0.00197 0.002081 0.001809 745,345.00
      Jun 28 2024 0.002082 0.000071 3.53% 0.002059 0.00245 0.00171 1,570,346.00
      Jun 27 2024 0.002011 -0.000013 -0.64% 0.002028 0.002031 0.001967 5,469,801.00
      Jun 26 2024 0.002024 -0.000045 -2.17% 0.002068 0.002119 0.002002 2,488,653.00
      Jun 25 2024 0.002069 0.00 0.00% 0.002019 0.002258 0.00192 1,170,045.00
      Jun 24 2024 0.002069 -0.000093 -4.30% 0.00216 0.002166 0.002024 5,089,586.00
      Jun 23 2024 0.002162 0.000019 0.89% 0.002169 0.002409 0.002146 704,742.00
      Jun 22 2024 0.002143 -0.000031 -1.43% 0.002187 0.0023 0.002061 2,647,469.00
      Jun 21 2024 0.002174 0.000196 9.91% 0.001952 0.00222 0.001871 4,197,400.00
      Jun 20 2024 0.001978 0.00013 7.03% 0.001843 0.002 0.001805 1,869,550.00
      Jun 19 2024 0.001848 -0.00000100 -0.05% 0.001967 0.002134 0.001757 2,860,976.00
      Jun 18 2024 0.001849 -0.0003 -13.96% 0.002098 0.002144 0.001841 762,745.00
      Jun 17 2024 0.002149 -0.000087 -3.89% 0.002218 0.002238 0.001907 731,709.00
      Jun 16 2024 0.002236 0.000153 7.35% 0.002079 0.002238 0.002012 288,803.00
      Jun 15 2024 0.002083 0.000188 9.92% 0.001888 0.00226 0.001882 4,443,689.00
      Jun 14 2024 0.001895 0.000019 1.01% 0.001873 0.002099 0.00187 1,771,704.00
      Jun 13 2024 0.001876 -0.000206 -9.89% 0.002076 0.002108 0.001868 3,394,416.00
      Jun 12 2024 0.002082 -0.000024 -1.14% 0.002106 0.002109 0.002055 6,508,741.00
      Jun 11 2024 0.002106 0.00 0.00% 0.002106 0.002108 0.002055 5,597,702.00
      Jun 10 2024 0.002106 0.00000600 0.29% 0.002101 0.002108 0.002075 6,074,791.00
      Jun 09 2024 0.0021 0.000029 1.40% 0.00207 0.002108 0.002069 6,660,161.00
      Jun 08 2024 0.002071 -0.00000700 -0.34% 0.002076 0.002079 0.002053 6,776,432.00
      Jun 07 2024 0.002078 -0.000022 -1.05% 0.002101 0.002109 0.002053 6,230,271.00
      Jun 06 2024 0.0021 -0.000199 -8.66% 0.0023 0.0023 0.002094 2,022,481.00
      Jun 05 2024 0.002299 0.000224 10.80% 0.002073 0.0024 0.00203 2,722,574.00
      Jun 04 2024 0.002075 0.00000400 0.19% 0.002071 0.0021 0.00202 423,413.00
      Jun 03 2024 0.002071 -0.000022 -1.05% 0.002093 0.0021 0.00202 4,040,541.00
      Jun 02 2024 0.002093 0.000047 2.30% 0.002177 0.0022 0.002071 1,884,280.00
      Jun 01 2024 0.002046 -0.000149 -6.79% 0.002197 0.002201 0.002022 336,630.00
      May 31 2024 0.002195 0.000111 5.33% 0.002081 0.002214 0.002021 3,330,930.00
      May 30 2024 0.002084 -0.000083 -3.83% 0.002177 0.00218 0.00202 5,715,811.00
      May 29 2024 0.002167 -0.000275 -11.26% 0.002323 0.003509 0.002035 14,189,902.00
      May 28 2024 0.002442 0.000349 16.67% 0.002088 0.002442 0.002029 5,191,035.00
      May 27 2024 0.002093 0.000014 0.67% 0.002068 0.002154 0.00202 1,925,565.00
      May 26 2024 0.002079 0.000046 2.26% 0.002074 0.002199 0.002021 2,127,686.00
      May 25 2024 0.002033 -0.00066 -24.51% 0.002636 0.002843 0.001956 4,336,650.00
      May 24 2024 0.002693 0.000722 36.63% 0.001982 0.003011 0.001895 2,887,570.00
      May 23 2024 0.001971 -0.000064 -3.14% 0.002177 0.002177 0.001971 159,748.00
      May 22 2024 0.002035 -0.000263 -11.44% 0.002287 0.002287 0.002034 828,817.00
      May 21 2024 0.002298 0.000213 10.22% 0.002062 0.002493 0.002041 634,692.00
      May 20 2024 0.002085 0.000025 1.21% 0.002064 0.002137 0.001933 389,523.00
      May 19 2024 0.00206 0.00000400 0.19% 0.002055 0.002083 0.002023 3,400,158.00
      May 18 2024 0.002056 -0.000033 -1.58% 0.002102 0.002121 0.001947 1,493,322.00
      May 17 2024 0.002089 -0.000279 -11.78% 0.002164 0.002252 0.002029 502,561.00
      May 16 2024 0.002369 0.000285 13.68% 0.002084 0.002431 0.001941 511,740.00
      May 15 2024 0.002084 -0.000115 -5.23% 0.002197 0.002369 0.00188 2,329,320.00
      May 14 2024 0.002199 0.000173 8.55% 0.00201 0.00237 0.001978 528,825.00
      May 13 2024 0.002025 0.000105 5.49% 0.002094 0.00237 0.001928 1,445,225.00
      May 12 2024 0.00192 -0.000083 -4.14% 0.001996 0.002064 0.001914 91,217.00
      May 11 2024 0.002003 -0.000226 -10.14% 0.002228 0.002241 0.00188 641,528.00
      May 10 2024 0.002229 0.000044 2.01% 0.002373 0.002373 0.002138 377,716.00
      May 09 2024 0.002184 0.0003 15.94% 0.001898 0.002795 0.00188 316,884.00
      May 08 2024 0.001884 -0.000239 -11.26% 0.002006 0.002118 0.00187 103,205.00
      May 07 2024 0.002123 0.000039 1.87% 0.002258 0.002295 0.001915 274,266.00
      May 06 2024 0.002083 -0.000124 -5.62% 0.002187 0.0024 0.002072 268,698.00
      May 05 2024 0.002208 -0.000087 -3.79% 0.002292 0.002339 0.002208 251,847.00
      May 04 2024 0.002295 0.000051 2.27% 0.002244 0.002492 0.002244 163,824.00
      May 03 2024 0.002243 0.000258 13.00% 0.002005 0.002483 0.001899 1,424,613.00
      May 02 2024 0.001985 0.00002 1.02% 0.001973 0.002032 0.001965 661,121.00
      May 01 2024 0.001966 -0.000034 -1.70% 0.001972 0.002331 0.001826 1,057,850.00
      Apr 30 2024 0.002 -0.00056 -21.87% 0.002561 0.002561 0.0018 917,325.00
      Apr 29 2024 0.00256 -0.000094 -3.54% 0.002587 0.002623 0.002351 170,006.00
      Apr 28 2024 0.002655 0.000097 3.79% 0.002722 0.002794 0.002531 35,959.00
      Apr 27 2024 0.002558 -0.000074 -2.81% 0.002625 0.002721 0.002359 1,821,290.00
      Apr 26 2024 0.002632 0.00004 1.54% 0.002651 0.002651 0.002592 1,066,707.00
      Apr 25 2024 0.002592 0.000103 4.12% 0.002565 0.003057 0.002498 380,555.00
      Apr 24 2024 0.002489 -0.000339 -11.99% 0.002828 0.002976 0.002455 900,523.00
      Apr 23 2024 0.002828 -0.000012 -0.42% 0.002843 0.002868 0.00268 1,193,278.00
      Apr 22 2024 0.00284 -0.000052 -1.80% 0.003177 0.003177 0.002771 1,922,170.00
      Apr 21 2024 0.002891 0.000377 14.98% 0.002426 0.003799 0.002271 5,882,437.00
      Apr 20 2024 0.002515 0.000097 4.01% 0.002387 0.002654 0.002083 710,480.00

      Your Recent History

      GATE
      BLINUSDT
      Blin Metaverse
      UPBT
      BORABTC
      BORA
      TG
      ECJF
      Ecolab
      BIT
      UB03T6
      UniCredit Bank
      GATE
      REELTUSDT
      Reel Token
      TG
      NZT
      Spark New Zealand
      Delayed Upgrade Clock