Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BLZUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 0.26766 | -0.01569 | -5.54% | 0.28405 | 0.28974 | 0.2555 | 109,858.00 |
| May 22 2024 | 0.28335 | -0.01882 | -6.23% | 0.30146 | 0.30146 | 0.27915 | 93,384.00 |
| May 21 2024 | 0.30217 | 0.00736 | 2.50% | 0.29531 | 0.30673 | 0.29503 | 151,801.00 |
| May 20 2024 | 0.29481 | 0.01076 | 3.79% | 0.28476 | 0.29626 | 0.2737 | 345,194.00 |
| May 19 2024 | 0.28405 | -0.04227 | -12.95% | 0.32632 | 0.32632 | 0.27918 | 575,827.00 |
| May 18 2024 | 0.32632 | -0.03759 | -10.33% | 0.363 | 0.36844 | 0.31677 | 180,223.00 |
| May 17 2024 | 0.36391 | 0.00626 | 1.75% | 0.3578 | 0.36571 | 0.35324 | 7,332.00 |
| May 16 2024 | 0.35765 | -0.01446 | -3.89% | 0.37303 | 0.391 | 0.35278 | 19,752.00 |
| May 15 2024 | 0.37211 | 0.00185 | 0.50% | 0.37119 | 0.3805 | 0.36951 | 14,615.00 |
| May 14 2024 | 0.37026 | -0.00212 | -0.57% | 0.37303 | 0.38292 | 0.36359 | 26,270.00 |
| May 13 2024 | 0.37238 | -0.00157 | -0.42% | 0.37342 | 0.38238 | 0.35039 | 29,544.00 |
| May 12 2024 | 0.37395 | 0.00717 | 1.95% | 0.36844 | 0.38488 | 0.36573 | 37,929.00 |
| May 11 2024 | 0.36678 | 0.00852 | 2.38% | 0.35853 | 0.37938 | 0.35853 | 20,497.00 |
| May 10 2024 | 0.35826 | -0.01569 | -4.20% | 0.37303 | 0.37539 | 0.35289 | 15,277.00 |
| May 09 2024 | 0.37395 | 0.00261 | 0.70% | 0.37157 | 0.38143 | 0.37157 | 21,348.00 |
| May 08 2024 | 0.37134 | 0.00739 | 2.03% | 0.363 | 0.38036 | 0.35714 | 67,572.00 |
| May 07 2024 | 0.36395 | -0.0045 | -1.22% | 0.36936 | 0.37488 | 0.36031 | 17,429.00 |
| May 06 2024 | 0.36845 | -0.00643 | -1.72% | 0.3758 | 0.38715 | 0.36845 | 20,896.00 |
| May 05 2024 | 0.37488 | 0.00 | 0.00% | 0.37581 | 0.3763 | 0.36936 | 16,103.00 |
| May 04 2024 | 0.37488 | 0.00736 | 2.00% | 0.36704 | 0.38419 | 0.36704 | 19,330.00 |
| May 03 2024 | 0.36752 | 0.00864 | 2.41% | 0.36031 | 0.37861 | 0.35827 | 42,374.00 |
| May 02 2024 | 0.35888 | 0.02437 | 7.29% | 0.33368 | 0.37604 | 0.32632 | 40,816.00 |
| May 01 2024 | 0.33451 | 0.01063 | 3.28% | 0.32311 | 0.33534 | 0.31132 | 47,518.00 |
| Apr 30 2024 | 0.32388 | -0.01612 | -4.74% | 0.33951 | 0.34375 | 0.30825 | 43,124.00 |
| Apr 29 2024 | 0.340 | 0.00216 | 0.64% | 0.33868 | 0.34205 | 0.32496 | 54,132.00 |
| Apr 28 2024 | 0.33784 | -0.00762 | -2.21% | 0.34631 | 0.34775 | 0.33451 | 11,880.00 |
| Apr 27 2024 | 0.34546 | -0.00265 | -0.76% | 0.34977 | 0.35063 | 0.33784 | 10,941.00 |
| Apr 26 2024 | 0.34811 | -0.00954 | -2.67% | 0.3566 | 0.35743 | 0.34588 | 28,590.00 |
| Apr 25 2024 | 0.35765 | -0.00014 | -0.04% | 0.35826 | 0.36121 | 0.34631 | 29,241.00 |
| Apr 24 2024 | 0.35779 | -0.01682 | -4.49% | 0.37395 | 0.3805 | 0.35289 | 20,844.00 |
| Apr 23 2024 | 0.37461 | -0.00682 | -1.79% | 0.38238 | 0.39198 | 0.370 | 30,652.00 |
| Apr 22 2024 | 0.38143 | 0.00463 | 1.23% | 0.37767 | 0.38591 | 0.36936 | 43,511.00 |
| Apr 21 2024 | 0.3768 | -0.01518 | -3.87% | 0.391 | 0.39784 | 0.37288 | 104,220.00 |
| Apr 20 2024 | 0.39198 | -0.00784 | -1.96% | 0.40059 | 0.43466 | 0.3888 | 120,421.00 |
| Apr 19 2024 | 0.39982 | -0.01718 | -4.12% | 0.41804 | 0.41908 | 0.39529 | 96,525.00 |
| Apr 18 2024 | 0.417 | 0.0112 | 2.76% | 0.40514 | 0.47166 | 0.39766 | 379,374.00 |
| Apr 17 2024 | 0.4058 | 0.05475 | 15.60% | 0.35063 | 0.41392 | 0.33451 | 268,884.00 |
| Apr 16 2024 | 0.35105 | 0.03584 | 11.37% | 0.31442 | 0.36661 | 0.28057 | 427,727.00 |
| Apr 15 2024 | 0.31521 | -0.08461 | -21.16% | 0.4008 | 0.42115 | 0.31163 | 305,551.00 |
| Apr 14 2024 | 0.39982 | -0.00497 | -1.23% | 0.40422 | 0.44656 | 0.34804 | 241,728.00 |
| Apr 13 2024 | 0.40479 | -0.05224 | -11.43% | 0.45703 | 0.47392 | 0.31794 | 337,601.00 |
| Apr 12 2024 | 0.45703 | 0.01776 | 4.04% | 0.43818 | 0.46545 | 0.360 | 223,440.00 |
| Apr 11 2024 | 0.43927 | 0.00025 | 0.06% | 0.43752 | 0.45815 | 0.42578 | 25,510.00 |
| Apr 10 2024 | 0.43902 | 0.01842 | 4.38% | 0.42012 | 0.44363 | 0.41086 | 35,530.00 |
| Apr 09 2024 | 0.4206 | -0.00923 | -2.15% | 0.42992 | 0.45028 | 0.4206 | 26,120.00 |
| Apr 08 2024 | 0.42983 | -0.01052 | -2.39% | 0.44145 | 0.45028 | 0.42977 | 36,552.00 |
| Apr 07 2024 | 0.44035 | 0.01054 | 2.45% | 0.43065 | 0.4807 | 0.42284 | 111,090.00 |
| Apr 06 2024 | 0.42981 | 0.03525 | 8.93% | 0.39198 | 0.43279 | 0.391 | 98,159.00 |
| Apr 05 2024 | 0.39456 | 0.0074 | 1.91% | 0.38744 | 0.40984 | 0.36661 | 78,472.00 |
| Apr 04 2024 | 0.38716 | 0.02574 | 7.12% | 0.36121 | 0.4035 | 0.35324 | 48,015.00 |
| Apr 03 2024 | 0.36142 | -0.01996 | -5.23% | 0.3805 | 0.38523 | 0.35676 | 50,910.00 |
| Apr 02 2024 | 0.38138 | -0.01354 | -3.43% | 0.39588 | 0.4008 | 0.36936 | 23,781.00 |
| Apr 01 2024 | 0.39492 | -0.0129 | -3.16% | 0.4068 | 0.40741 | 0.38238 | 17,903.00 |
| Mar 31 2024 | 0.40782 | 0.008 | 2.00% | 0.40021 | 0.41908 | 0.39882 | 34,253.00 |
| Mar 30 2024 | 0.39982 | 0.00271 | 0.68% | 0.39588 | 0.40782 | 0.39414 | 26,376.00 |
| Mar 29 2024 | 0.39711 | -0.01533 | -3.72% | 0.41188 | 0.41188 | 0.39294 | 24,386.00 |
| Mar 28 2024 | 0.41244 | -0.0279 | -6.34% | 0.44101 | 0.44685 | 0.4068 | 41,946.00 |
| Mar 27 2024 | 0.44034 | -0.00994 | -2.21% | 0.4492 | 0.46315 | 0.42465 | 86,680.00 |
| Mar 26 2024 | 0.45028 | 0.04448 | 10.96% | 0.40607 | 0.46387 | 0.40607 | 135,627.00 |
| Mar 25 2024 | 0.4058 | 0.03736 | 10.14% | 0.36936 | 0.43711 | 0.36936 | 188,572.00 |
| Mar 24 2024 | 0.36844 | 0.01432 | 4.04% | 0.35501 | 0.37066 | 0.3515 | 28,216.00 |
| Mar 23 2024 | 0.35412 | 0.02437 | 7.39% | 0.3307 | 0.36843 | 0.32632 | 55,195.00 |
| Mar 22 2024 | 0.32975 | -0.00476 | -1.42% | 0.33435 | 0.34085 | 0.31992 | 19,323.00 |
| Mar 21 2024 | 0.33451 | 0.00278 | 0.84% | 0.33186 | 0.3387 | 0.32787 | 11,147.00 |
| Mar 20 2024 | 0.33173 | 0.02348 | 7.62% | 0.30749 | 0.33173 | 0.29701 | 31,610.00 |
| Mar 19 2024 | 0.30825 | -0.0246 | -7.39% | 0.33368 | 0.33451 | 0.29481 | 95,699.00 |
| Mar 18 2024 | 0.33285 | -0.01083 | -3.15% | 0.34205 | 0.34631 | 0.32534 | 40,371.00 |
| Mar 17 2024 | 0.34368 | 0.01418 | 4.30% | 0.33039 | 0.34717 | 0.32071 | 50,710.00 |
| Mar 16 2024 | 0.3295 | -0.03621 | -9.90% | 0.36661 | 0.37579 | 0.32796 | 30,704.00 |
| Mar 15 2024 | 0.36571 | -0.01479 | -3.89% | 0.38143 | 0.38429 | 0.337 | 78,732.00 |
| Mar 14 2024 | 0.3805 | 0.00777 | 2.08% | 0.3713 | 0.38234 | 0.36267 | 45,087.00 |
| Mar 13 2024 | 0.37273 | -0.01443 | -3.73% | 0.38858 | 0.39418 | 0.36826 | 71,498.00 |
| Mar 12 2024 | 0.38716 | 0.00097 | 0.25% | 0.38523 | 0.38716 | 0.36791 | 65,120.00 |
| Mar 11 2024 | 0.38619 | -0.00097 | -0.25% | 0.38717 | 0.39216 | 0.37145 | 173,998.00 |
| Mar 10 2024 | 0.38716 | 0.02579 | 7.14% | 0.36211 | 0.43602 | 0.35713 | 155,827.00 |
| Mar 09 2024 | 0.36137 | 0.01187 | 3.40% | 0.34933 | 0.36481 | 0.34933 | 20,958.00 |
| Mar 08 2024 | 0.3495 | 0.00459 | 1.33% | 0.34495 | 0.35853 | 0.330 | 42,540.00 |
| Mar 07 2024 | 0.34491 | 0.00883 | 2.63% | 0.337 | 0.34757 | 0.32961 | 24,449.00 |
| Mar 06 2024 | 0.33608 | 0.02052 | 6.50% | 0.31501 | 0.33882 | 0.31442 | 59,472.00 |
| Mar 05 2024 | 0.31556 | -0.03806 | -10.76% | 0.35325 | 0.36571 | 0.2978 | 91,023.00 |
| Mar 04 2024 | 0.35362 | -0.00669 | -1.86% | 0.360 | 0.36907 | 0.34546 | 27,202.00 |
| Mar 03 2024 | 0.36031 | -0.01407 | -3.76% | 0.37363 | 0.37861 | 0.33154 | 38,497.00 |
| Mar 02 2024 | 0.37438 | -0.00144 | -0.38% | 0.37767 | 0.38031 | 0.365 | 28,922.00 |
| Mar 01 2024 | 0.37582 | 0.00949 | 2.59% | 0.36661 | 0.38171 | 0.36661 | 40,264.00 |
| Feb 29 2024 | 0.36633 | 0.017 | 4.87% | 0.34933 | 0.37134 | 0.3446 | 87,069.00 |
| Feb 28 2024 | 0.34933 | -0.0267 | -7.10% | 0.37653 | 0.39392 | 0.33154 | 119,453.00 |
| Feb 27 2024 | 0.37603 | 0.00157 | 0.42% | 0.37464 | 0.38523 | 0.37035 | 28,119.00 |
| Feb 26 2024 | 0.37446 | 0.01146 | 3.16% | 0.36391 | 0.37446 | 0.35765 | 31,995.00 |
| Feb 25 2024 | 0.363 | -0.00361 | -0.98% | 0.36571 | 0.37066 | 0.36031 | 10,913.00 |
| Feb 24 2024 | 0.36661 | -0.0092 | -2.45% | 0.37675 | 0.37675 | 0.35684 | 23,870.00 |
