ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,555.74
      -0.16%
      US Tech 100
      19,040.80
      -0.96%
      Dow Jones
      40,358.09
      -0.14%
      Brent Oil
      80.645
      -0.16%
      Bitcoin
      66,270.51
      0.53%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. KUCN
      5. Bluzelle (KuCoin:BLZUSDT)

      6. Bluzelle (KuCoin:BLZUSDT) Historical

      BLZUSDT Bluzelle

      0.17508
      0.00375 (2.19%)
      04:18:03 - Realtime Data

      BLZUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 23 2024 0.17133 -0.00438 -2.49% 0.17585 0.18232 0.17017 193,102.00
      Jul 22 2024 0.17571 -0.02006 -10.25% 0.1962 0.19739 0.17498 218,250.00
      Jul 21 2024 0.19577 0.00028 0.14% 0.19478 0.19762 0.18145 180,899.00
      Jul 20 2024 0.19549 0.00232 1.20% 0.19448 0.19769 0.188 159,420.00
      Jul 19 2024 0.19317 0.00503 2.67% 0.18815 0.19429 0.18361 71,126.00
      Jul 18 2024 0.18814 -0.00441 -2.29% 0.19307 0.19884 0.18331 135,612.00
      Jul 17 2024 0.19255 -0.00384 -1.96% 0.19532 0.20118 0.19076 201,006.00
      Jul 16 2024 0.19639 -0.01105 -5.33% 0.20759 0.20838 0.18602 429,486.00
      Jul 15 2024 0.20744 0.01048 5.32% 0.19722 0.20757 0.18706 519,578.00
      Jul 14 2024 0.19696 0.01362 7.43% 0.18304 0.1972 0.18099 174,291.00
      Jul 13 2024 0.18334 0.01682 10.10% 0.18181 0.19203 0.1792 369,165.00
      Jul 12 2024 0.16652 0.00 0.00% 0.16652 0.16652 0.16652 0.00
      Jul 11 2024 0.16652 -0.00602 -3.49% 0.17131 0.17565 0.16639 311,692.00
      Jul 10 2024 0.17254 -0.00012 -0.07% 0.17206 0.17968 0.16927 146,671.00
      Jul 09 2024 0.17266 -0.00229 -1.31% 0.17317 0.1774 0.16999 58,433.00
      Jul 08 2024 0.17495 0.01068 6.50% 0.16538 0.17879 0.15894 159,536.00
      Jul 07 2024 0.16427 -0.01192 -6.77% 0.176 0.17637 0.16345 227,936.00
      Jul 06 2024 0.17619 0.01926 12.27% 0.1555 0.18604 0.15535 948,509.00
      Jul 05 2024 0.15693 -0.02396 -13.25% 0.1751 0.1751 0.15105 573,119.00
      Jul 04 2024 0.18089 -0.0238 -11.63% 0.2049 0.20531 0.17752 198,149.00
      Jul 03 2024 0.20469 -0.00288 -1.39% 0.20819 0.216 0.19935 328,625.00
      Jul 02 2024 0.20757 0.00551 2.73% 0.2015 0.21197 0.19803 398,019.00
      Jul 01 2024 0.20206 -0.0111 -5.21% 0.21073 0.21761 0.19441 1,093,447.00
      Jun 30 2024 0.21316 -0.02692 -11.21% 0.23938 0.23938 0.20611 1,336,775.00
      Jun 29 2024 0.24008 -0.02958 -10.97% 0.27091 0.27563 0.24008 365,805.00
      Jun 28 2024 0.26966 -0.00663 -2.40% 0.27778 0.2792 0.26916 266,893.00
      Jun 27 2024 0.27629 0.01094 4.12% 0.26566 0.28037 0.26264 389,240.00
      Jun 26 2024 0.26535 -0.00514 -1.90% 0.2705 0.27704 0.25951 589,440.00
      Jun 25 2024 0.27049 0.0355 15.11% 0.23447 0.27666 0.23147 928,141.00
      Jun 24 2024 0.23499 0.00386 1.67% 0.2299 0.23626 0.21386 370,619.00
      Jun 23 2024 0.23113 -0.01248 -5.12% 0.24119 0.24299 0.22643 285,473.00
      Jun 22 2024 0.24361 -0.0097 -3.83% 0.25323 0.25323 0.23749 118,044.00
      Jun 21 2024 0.25331 -0.00863 -3.29% 0.26309 0.26994 0.24673 184,442.00
      Jun 20 2024 0.26194 0.00561 2.19% 0.2578 0.27359 0.25636 205,725.00
      Jun 19 2024 0.25633 0.00837 3.38% 0.24836 0.25866 0.24554 110,540.00
      Jun 18 2024 0.24796 -0.01195 -4.60% 0.26309 0.26309 0.2303 277,371.00
      Jun 17 2024 0.25991 -0.02659 -9.28% 0.28671 0.28743 0.25308 213,706.00
      Jun 16 2024 0.2865 0.00661 2.36% 0.28042 0.28695 0.27312 150,383.00
      Jun 15 2024 0.27989 0.02555 10.05% 0.25171 0.28482 0.2477 770,612.00
      Jun 14 2024 0.25434 -0.00996 -3.77% 0.26426 0.29756 0.25026 673,429.00
      Jun 13 2024 0.2643 -0.01321 -4.76% 0.27653 0.27823 0.26043 368,339.00
      Jun 12 2024 0.27751 0.0057 2.10% 0.2724 0.29329 0.26412 678,837.00
      Jun 11 2024 0.27181 -0.01139 -4.02% 0.28384 0.28648 0.25633 947,543.00
      Jun 10 2024 0.2832 0.01599 5.98% 0.27108 0.29934 0.26972 1,688,873.00
      Jun 09 2024 0.26721 0.00847 3.27% 0.25841 0.27751 0.24687 1,482,449.00
      Jun 08 2024 0.25874 0.03606 16.19% 0.22155 0.27356 0.22057 1,760,554.00
      Jun 07 2024 0.22268 -0.02395 -9.71% 0.24712 0.25004 0.21444 444,781.00
      Jun 06 2024 0.24663 -0.00647 -2.56% 0.25325 0.25661 0.24228 210,328.00
      Jun 05 2024 0.2531 0.001 0.40% 0.25212 0.25723 0.25048 151,747.00
      Jun 04 2024 0.2521 0.00559 2.27% 0.2465 0.2521 0.24527 146,764.00
      Jun 03 2024 0.24651 -0.00595 -2.36% 0.25166 0.25511 0.23749 470,899.00
      Jun 02 2024 0.25246 0.00035 0.14% 0.25129 0.26645 0.2344 487,185.00
      Jun 01 2024 0.25211 0.00043 0.17% 0.25117 0.25285 0.24913 65,725.00
      May 31 2024 0.25168 -0.01053 -4.02% 0.2615 0.26203 0.24831 248,808.00
      May 30 2024 0.26221 0.00353 1.36% 0.26009 0.26874 0.254 264,676.00
      May 29 2024 0.25868 -0.00489 -1.86% 0.26371 0.27026 0.25673 122,284.00
      May 28 2024 0.26357 0.0011 0.42% 0.2626 0.26528 0.25101 140,037.00
      May 27 2024 0.26247 0.01173 4.68% 0.25217 0.27304 0.25194 166,866.00
      May 26 2024 0.25074 -0.01714 -6.40% 0.26788 0.26892 0.24583 373,863.00
      May 25 2024 0.26788 0.00163 0.61% 0.26735 0.27082 0.26302 303,933.00
      May 24 2024 0.26625 -0.001 -0.37% 0.26717 0.2721 0.25422 305,414.00
      May 23 2024 0.26725 -0.01621 -5.72% 0.284 0.29031 0.25467 203,906.00
      May 22 2024 0.28346 -0.01789 -5.94% 0.3027 0.30335 0.27777 349,854.00
      May 21 2024 0.30135 0.00748 2.55% 0.29467 0.30752 0.29432 582,948.00
      May 20 2024 0.29387 0.00987 3.48% 0.28451 0.29752 0.27291 455,008.00
      May 19 2024 0.284 -0.04184 -12.84% 0.32459 0.32475 0.2783 435,863.00
      May 18 2024 0.32584 -0.0388 -10.64% 0.36293 0.36925 0.31792 367,415.00
      May 17 2024 0.36464 0.00669 1.87% 0.35676 0.36697 0.35343 90,745.00
      May 16 2024 0.35795 -0.01418 -3.81% 0.37408 0.39144 0.3522 158,856.00
      May 15 2024 0.37213 0.00169 0.46% 0.37093 0.38267 0.36912 96,167.00
      May 14 2024 0.37044 -0.00211 -0.57% 0.37209 0.38342 0.36258 103,118.00
      May 13 2024 0.37255 -0.00076 -0.20% 0.37625 0.38304 0.34874 153,016.00
      May 12 2024 0.37331 0.00631 1.72% 0.36881 0.3855 0.36565 139,714.00
      May 11 2024 0.367 0.00842 2.35% 0.3596 0.37947 0.3596 72,168.00
      May 10 2024 0.35858 -0.01499 -4.01% 0.37357 0.37625 0.3522 29,712.00
      May 09 2024 0.37357 0.00216 0.58% 0.37374 0.38341 0.37171 75,330.00
      May 08 2024 0.37141 0.00811 2.23% 0.36332 0.38107 0.35776 106,808.00
      May 07 2024 0.3633 -0.00555 -1.50% 0.36885 0.37623 0.36027 47,248.00
      May 06 2024 0.36885 -0.00498 -1.33% 0.37625 0.38694 0.36885 128,751.00
      May 05 2024 0.37383 -0.00131 -0.35% 0.3753 0.37776 0.36888 60,802.00
      May 04 2024 0.37514 0.00734 2.00% 0.36837 0.38508 0.367 156,464.00
      May 03 2024 0.3678 0.00725 2.01% 0.36078 0.3802 0.3528 151,145.00
      May 02 2024 0.36055 0.02617 7.83% 0.33385 0.37625 0.32617 197,588.00
      May 01 2024 0.33438 0.01001 3.09% 0.32334 0.33531 0.31175 139,438.00
      Apr 30 2024 0.32437 -0.01591 -4.68% 0.34012 0.3448 0.3087 115,238.00
      Apr 29 2024 0.34028 0.00349 1.04% 0.33925 0.34341 0.32451 117,468.00
      Apr 28 2024 0.33679 -0.00937 -2.71% 0.3454 0.3485 0.33443 90,770.00
      Apr 27 2024 0.34616 -0.00238 -0.68% 0.35033 0.35035 0.33588 57,596.00
      Apr 26 2024 0.34854 -0.00782 -2.19% 0.35628 0.35733 0.34581 35,823.00
      Apr 25 2024 0.35636 -0.00087 -0.24% 0.35672 0.36142 0.34622 57,994.00

      Your Recent History

      KUCN
      BLZUSDT
      Bluzelle
      TSXV
      TCLV
      TD Q Canadian Low Volati...
      NASDAQ
      CCEL
      Cryo Cell
      COIN
      ETHUSD
      Ethereum
      Delayed Upgrade Clock