Blin Metaverse More Historical Data - BLINUSDT | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Cryptocurrencies
GATE
Blin Metaverse (Gate.io:BLINUSDT)
Blin Metaverse (Gate.io:BLINUSDT) Historical

BLINUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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
Apr 19 2024	0.002418	0.000386	18.98%	0.002023	0.002543	0.002018	1,385,099.00
Apr 18 2024	0.002032	0.000135	7.11%	0.002001	0.002543	0.001792	654,876.00
Apr 17 2024	0.001897	-0.000308	-13.97%	0.002213	0.002457	0.001771	831,801.00
Apr 16 2024	0.002206	0.00000500	0.23%	0.002216	0.00239	0.002041	1,061,594.00
Apr 15 2024	0.0022	0.000369	20.17%	0.001803	0.002407	0.001803	1,417,076.00
Apr 14 2024	0.001831	0.00008	4.57%	0.001645	0.001915	0.00161	697,306.00
Apr 13 2024	0.001751	-0.000743	-29.80%	0.002493	0.002497	0.0002	2,123,782.00
Apr 12 2024	0.002494	-0.000138	-5.24%	0.002675	0.002746	0.002165	454,490.00
Apr 11 2024	0.002632	-0.00000100	-0.04%	0.002633	0.002675	0.002171	1,188,928.00
Apr 10 2024	0.002633	0.000121	4.80%	0.002513	0.002653	0.002435	1,375,704.00
Apr 09 2024	0.002513	-0.000254	-9.18%	0.002766	0.002865	0.002379	1,106,604.00
Apr 08 2024	0.002766	-0.00000600	-0.22%	0.002719	0.00289	0.002523	3,196,486.00
Apr 07 2024	0.002773	0.000172	6.62%	0.0026	0.003032	0.002523	4,704,151.00
Apr 06 2024	0.002601	0.000065	2.56%	0.002664	0.002664	0.002579	4,354,991.00
Apr 05 2024	0.002536	0.000052	2.09%	0.00248	0.002664	0.002476	2,102,375.00
Apr 04 2024	0.002483	-0.000184	-6.90%	0.00267	0.00267	0.002408	2,621,960.00
Apr 03 2024	0.002668	-0.000203	-7.07%	0.002878	0.002879	0.002582	2,515,248.00
Apr 02 2024	0.00287	0.000211	7.93%	0.00266	0.00358	0.002549	3,426,179.00
Apr 01 2024	0.00266	0.000076	2.94%	0.002578	0.002679	0.002552	3,187,148.00
Mar 31 2024	0.002583	-0.000231	-8.21%	0.002816	0.00283	0.002543	3,805,436.00
Mar 30 2024	0.002814	-0.000187	-6.23%	0.00303	0.0032	0.002744	2,811,460.00
Mar 29 2024	0.003001	0.000296	10.92%	0.002702	0.003666	0.002641	2,207,538.00
Mar 28 2024	0.002706	-0.000025	-0.92%	0.002714	0.002817	0.002556	6,146,736.00
Mar 27 2024	0.002731	0.000137	5.29%	0.002587	0.002786	0.002543	8,279,804.00
Mar 26 2024	0.002594	-0.000071	-2.66%	0.002621	0.002948	0.002454	6,329,103.00
Mar 25 2024	0.002664	-0.00013	-4.65%	0.002798	0.002949	0.002361	8,992,217.00
Mar 24 2024	0.002794	0.000037	1.34%	0.002721	0.003073	0.002537	8,599,349.00
Mar 23 2024	0.002758	0.000146	5.57%	0.002611	0.003073	0.002606	7,341,422.00
Mar 22 2024	0.002612	-0.000233	-8.19%	0.002858	0.003066	0.002501	7,929,493.00
Mar 21 2024	0.002845	-0.000326	-10.28%	0.003277	0.0038	0.002807	9,053,680.00
Mar 20 2024	0.003172	-0.000295	-8.51%	0.004046	0.004199	0.002985	10,448,321.00
Mar 19 2024	0.003466	0.000733	26.83%	0.002742	0.00625	0.00255	9,272,148.00

BNP Paribas Issuance

EKF Diagnostics (PK)

Delayed Upgrade Clock