ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,306.04
      0.02%
      US Tech 100
      18,264.80
      -0.67%
      Dow Jones
      38,852.86
      -0.55%
      Brent Oil
      84.565
      0.28%
      Bitcoin
      67,798.71
      -0.72%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. BloctoToken (Gate.io:BLTUSDT)

      6. BloctoToken (Gate.io:BLTUSDT) Historical

      BLTUSDT BloctoToken

      0.01455
      -0.00031 (-2.09%)
      07:20:42 - Realtime Data

      BLTUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 28 2024 0.01486 -0.00022 -1.46% 0.01526 0.01557 0.01484 769,627.00
      May 27 2024 0.01508 0.00058 4.00% 0.01457 0.01508 0.01445 365,778.00
      May 26 2024 0.0145 -0.00084 -5.48% 0.01525 0.01545 0.01211 590,737.00
      May 25 2024 0.01534 -0.00016 -1.03% 0.01548 0.01606 0.0153 637,320.00
      May 24 2024 0.0155 -0.00058 -3.61% 0.01608 0.01629 0.01432 1,345,128.00
      May 23 2024 0.01608 0.00006 0.37% 0.01605 0.01672 0.01601 733,329.00
      May 22 2024 0.01602 -0.00041 -2.50% 0.01637 0.01637 0.01601 578,782.00
      May 21 2024 0.01643 0.00258 18.63% 0.01385 0.024 0.01347 1,235,649.00
      May 20 2024 0.01385 -0.00081 -5.53% 0.01478 0.01478 0.01372 365,761.00
      May 19 2024 0.01466 0.00087 6.31% 0.01378 0.01509 0.01372 372,006.00
      May 18 2024 0.01379 -0.00128 -8.49% 0.01507 0.01546 0.01378 838,232.00
      May 17 2024 0.01507 -0.00124 -7.60% 0.016291 0.016329 0.015 633,417.00
      May 16 2024 0.01631 -0.002199 -11.88% 0.018788 0.018805 0.016022 416,439.00
      May 15 2024 0.018509 0.000812 4.59% 0.017702 0.020 0.017644 461,853.00
      May 14 2024 0.017697 -0.0008 -4.33% 0.018502 0.018525 0.016932 492,699.00
      May 13 2024 0.018497 -0.000203 -1.09% 0.018702 0.019453 0.015255 694,601.00
      May 12 2024 0.0187 -0.001472 -7.30% 0.020166 0.020212 0.01858 598,757.00
      May 11 2024 0.020172 0.000228 1.14% 0.020631 0.021483 0.020 352,465.00
      May 10 2024 0.019944 0.000558 2.88% 0.019501 0.021606 0.0195 150,128.00
      May 09 2024 0.019386 -0.000279 -1.42% 0.019606 0.025999 0.017396 542,253.00
      May 08 2024 0.019665 -0.001353 -6.44% 0.021012 0.02114 0.01944 419,674.00
      May 07 2024 0.021018 0.001109 5.57% 0.019956 0.021606 0.019871 450,731.00
      May 06 2024 0.019909 -0.0003 -1.48% 0.020083 0.020093 0.019435 556,857.00
      May 05 2024 0.020209 0.000209 1.05% 0.020 0.021076 0.018037 122,301.00
      May 04 2024 0.020 -0.000337 -1.66% 0.020292 0.021856 0.01674 219,541.00
      May 03 2024 0.020337 0.000216 1.07% 0.020121 0.02286 0.019929 325,415.00
      May 02 2024 0.020121 0.001377 7.35% 0.018808 0.021343 0.018808 242,940.00
      May 01 2024 0.018744 0.000067 0.36% 0.018733 0.019561 0.017363 502,427.00
      Apr 30 2024 0.018677 -0.000079 -0.42% 0.018783 0.020557 0.018297 276,891.00
      Apr 29 2024 0.018756 -0.00132 -6.58% 0.020058 0.020074 0.018037 512,159.00
      Apr 28 2024 0.020076 -0.000634 -3.06% 0.02039 0.022149 0.019755 516,902.00
      Apr 27 2024 0.02071 -0.001302 -5.91% 0.022006 0.022006 0.019923 360,478.00
      Apr 26 2024 0.022012 0.002047 10.25% 0.020702 0.023564 0.020702 399,819.00
      Apr 25 2024 0.019965 -0.001509 -7.03% 0.021468 0.021606 0.017363 343,630.00
      Apr 24 2024 0.021474 -0.001329 -5.83% 0.022805 0.023279 0.018491 600,435.00
      Apr 23 2024 0.022803 -0.000198 -0.86% 0.022953 0.023637 0.022463 497,359.00
      Apr 22 2024 0.023001 -0.00144 -5.89% 0.024391 0.024604 0.022769 671,766.00
      Apr 21 2024 0.024441 0.00043 1.79% 0.0242 0.025397 0.022819 258,114.00
      Apr 20 2024 0.024011 0.000199 0.84% 0.0238 0.02799 0.022148 443,257.00
      Apr 19 2024 0.023812 0.000101 0.43% 0.024191 0.024872 0.023517 373,329.00
      Apr 18 2024 0.023711 -0.001674 -6.59% 0.02431 0.02636 0.023711 173,040.00
      Apr 17 2024 0.025385 0.00289 12.85% 0.023277 0.025385 0.0214 194,414.00
      Apr 16 2024 0.022495 -0.002155 -8.74% 0.02464 0.02478 0.022224 414,500.00
      Apr 15 2024 0.02465 0.001708 7.44% 0.024426 0.028966 0.02258 683,020.00
      Apr 14 2024 0.022942 -0.001524 -6.23% 0.0238 0.02623 0.022226 588,124.00
      Apr 13 2024 0.024466 -0.003116 -11.30% 0.027595 0.027684 0.013809 641,872.00
      Apr 12 2024 0.027582 -0.004201 -13.22% 0.031779 0.031793 0.027576 528,919.00
      Apr 11 2024 0.031783 0.00013 0.41% 0.031851 0.032111 0.031653 405,130.00
      Apr 10 2024 0.031653 -0.000778 -2.40% 0.032538 0.040 0.029355 914,164.00
      Apr 09 2024 0.032431 0.000475 1.49% 0.030899 0.033392 0.029864 826,793.00
      Apr 08 2024 0.031956 0.001924 6.41% 0.030822 0.035302 0.026854 809,338.00
      Apr 07 2024 0.030032 0.004796 19.00% 0.025324 0.035 0.025279 521,221.00
      Apr 06 2024 0.025236 -0.000617 -2.39% 0.025712 0.026912 0.024951 634,553.00
      Apr 05 2024 0.025853 -0.003314 -11.36% 0.029082 0.03194 0.025647 672,803.00
      Apr 04 2024 0.029167 -0.000595 -2.00% 0.029334 0.0314 0.028468 537,669.00
      Apr 03 2024 0.029762 0.003394 12.87% 0.02632 0.031286 0.02621 620,142.00
      Apr 02 2024 0.026368 -0.001555 -5.57% 0.027992 0.029004 0.02621 486,301.00
      Apr 01 2024 0.027923 -0.000309 -1.09% 0.028224 0.030862 0.027 864,029.00
      Mar 31 2024 0.028232 0.00134 4.98% 0.028183 0.029419 0.026055 143,857.00
      Mar 30 2024 0.026892 -0.002276 -7.80% 0.029168 0.030491 0.025511 307,738.00
      Mar 29 2024 0.029168 -0.006716 -18.72% 0.036033 0.036414 0.025763 660,754.00
      Mar 28 2024 0.035884 0.003741 11.64% 0.032316 0.038794 0.031342 687,371.00
      Mar 27 2024 0.032143 -0.003547 -9.94% 0.035034 0.035776 0.031023 667,188.00
      Mar 26 2024 0.03569 0.000283 0.80% 0.035002 0.038436 0.03424 607,265.00
      Mar 25 2024 0.035407 -0.001568 -4.24% 0.03577 0.039353 0.03424 596,026.00
      Mar 24 2024 0.036975 -0.002821 -7.09% 0.039792 0.041413 0.036071 672,869.00
      Mar 23 2024 0.039796 0.003237 8.85% 0.036494 0.042173 0.0359 710,027.00
      Mar 22 2024 0.036559 0.001158 3.27% 0.035835 0.040204 0.034666 598,215.00
      Mar 21 2024 0.035401 0.000639 1.84% 0.034742 0.037491 0.034241 593,582.00
      Mar 20 2024 0.034762 -0.00136 -3.77% 0.036071 0.036523 0.033726 599,425.00
      Mar 19 2024 0.036122 -0.001196 -3.20% 0.037094 0.038304 0.0311 790,118.00
      Mar 18 2024 0.037318 -0.000911 -2.38% 0.038196 0.040205 0.036425 602,097.00
      Mar 17 2024 0.038229 -0.00232 -5.72% 0.040387 0.041343 0.037556 658,213.00
      Mar 16 2024 0.040549 0.005688 16.32% 0.035809 0.074821 0.035733 1,234,154.00
      Mar 15 2024 0.034861 0.001483 4.44% 0.033462 0.041999 0.033273 628,884.00
      Mar 14 2024 0.033378 -0.001521 -4.36% 0.034876 0.037477 0.033 959,317.00
      Mar 13 2024 0.034899 0.000455 1.32% 0.034001 0.041987 0.033268 817,253.00
      Mar 12 2024 0.034444 -0.0034 -8.98% 0.03797 0.040938 0.033325 583,453.00
      Mar 11 2024 0.037844 -0.000522 -1.36% 0.038047 0.050 0.036613 776,346.00
      Mar 10 2024 0.038366 0.000042 0.11% 0.038718 0.041656 0.035 1,100,822.00
      Mar 09 2024 0.038324 -0.00319 -7.68% 0.041513 0.042597 0.036475 758,199.00
      Mar 08 2024 0.041514 0.004689 12.73% 0.036828 0.043769 0.035 836,587.00
      Mar 07 2024 0.036825 0.003914 11.89% 0.032326 0.046457 0.03111 1,215,681.00
      Mar 06 2024 0.032911 -0.000068 -0.21% 0.033263 0.034224 0.0311 731,009.00
      Mar 05 2024 0.032979 0.000933 2.91% 0.032043 0.034395 0.03075 489,993.00
      Mar 04 2024 0.032046 -0.001816 -5.36% 0.03382 0.038268 0.030 614,885.00
      Mar 03 2024 0.033862 0.00078 2.36% 0.033064 0.0385 0.03265 638,120.00
      Mar 02 2024 0.033082 0.002545 8.33% 0.030212 0.034999 0.02987 622,438.00
      Mar 01 2024 0.030537 -0.000986 -3.13% 0.031506 0.03189 0.028217 632,039.00
      Feb 29 2024 0.031523 0.001167 3.84% 0.030548 0.034999 0.029301 632,185.00

      Your Recent History

      GATE
      BLTUSDT
      BloctoToken
      Delayed Upgrade Clock