Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.BLURUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 0.3669 | -0.0234 | -6.00% | 0.3903 | 0.395 | 0.3626 | 6,692,626.00 |
| May 09 2024 | 0.3903 | 0.0097 | 2.55% | 0.370 | 0.3973 | 0.3684 | 5,955,565.00 |
| May 08 2024 | 0.3806 | 0.00 | 0.00% | 0.3806 | 0.3806 | 0.3806 | 0.00 |
| May 07 2024 | 0.3806 | -0.0147 | -3.72% | 0.3968 | 0.3974 | 0.378 | 5,842,965.00 |
| May 06 2024 | 0.3953 | -0.0118 | -2.90% | 0.4067 | 0.4211 | 0.3938 | 7,425,980.00 |
| May 05 2024 | 0.4071 | 0.0029 | 0.72% | 0.4049 | 0.4219 | 0.3911 | 6,691,919.00 |
| May 04 2024 | 0.4042 | -0.0085 | -2.06% | 0.4121 | 0.4146 | 0.4019 | 5,384,413.00 |
| May 03 2024 | 0.4127 | 0.0084 | 2.08% | 0.4041 | 0.4164 | 0.3949 | 7,356,894.00 |
| May 02 2024 | 0.4043 | 0.012 | 3.06% | 0.3914 | 0.416 | 0.375 | 10,217,507.00 |
| May 01 2024 | 0.3923 | 0.0204 | 5.49% | 0.3711 | 0.3959 | 0.3618 | 21,676,596.00 |
| Apr 30 2024 | 0.3719 | -0.0297 | -7.40% | 0.3999 | 0.4049 | 0.3559 | 11,212,335.00 |
| Apr 29 2024 | 0.4016 | -0.0019 | -0.47% | 0.4051 | 0.4076 | 0.3861 | 10,069,132.00 |
| Apr 28 2024 | 0.4035 | -0.0093 | -2.25% | 0.4119 | 0.4352 | 0.402 | 17,182,920.00 |
| Apr 27 2024 | 0.4128 | 0.0305 | 7.98% | 0.3832 | 0.428 | 0.3654 | 25,628,050.00 |
| Apr 26 2024 | 0.3823 | -0.0085 | -2.18% | 0.3911 | 0.3954 | 0.3766 | 7,016,209.00 |
| Apr 25 2024 | 0.3908 | -0.0393 | -9.14% | 0.3986 | 0.4049 | 0.3836 | 8,009,620.00 |
| Apr 24 2024 | 0.4301 | 0.00 | 0.00% | 0.4301 | 0.4301 | 0.4301 | 0.00 |
| Apr 23 2024 | 0.4301 | -0.0038 | -0.88% | 0.433 | 0.4408 | 0.4206 | 5,556,505.00 |
| Apr 22 2024 | 0.4339 | 0.0182 | 4.38% | 0.4162 | 0.4435 | 0.4123 | 9,323,987.00 |
| Apr 21 2024 | 0.4157 | -0.0117 | -2.74% | 0.4239 | 0.4322 | 0.4067 | 7,965,976.00 |
| Apr 20 2024 | 0.4274 | 0.0366 | 9.37% | 0.3897 | 0.4302 | 0.3832 | 7,503,915.00 |
| Apr 19 2024 | 0.3908 | -0.0009 | -0.23% | 0.3909 | 0.4058 | 0.3575 | 12,280,628.00 |
| Apr 18 2024 | 0.3917 | 0.0155 | 4.12% | 0.3749 | 0.3961 | 0.3638 | 9,624,705.00 |
| Apr 17 2024 | 0.3762 | -0.0148 | -3.79% | 0.3881 | 0.4015 | 0.3668 | 12,176,784.00 |
| Apr 16 2024 | 0.391 | -0.0024 | -0.61% | 0.3908 | 0.4012 | 0.3689 | 14,905,811.00 |
| Apr 15 2024 | 0.3934 | -0.0273 | -6.49% | 0.4158 | 0.4296 | 0.3712 | 22,067,315.00 |
| Apr 14 2024 | 0.4207 | 0.0478 | 12.82% | 0.3752 | 0.4464 | 0.3637 | 33,446,301.00 |
| Apr 13 2024 | 0.3729 | -0.0486 | -11.53% | 0.4175 | 0.4291 | 0.3014 | 45,663,963.00 |
| Apr 12 2024 | 0.4215 | -0.0875 | -17.19% | 0.5087 | 0.5207 | 0.360 | 37,505,266.00 |
| Apr 11 2024 | 0.509 | -0.0154 | -2.94% | 0.5222 | 0.5326 | 0.5042 | 10,354,033.00 |
| Apr 10 2024 | 0.5244 | -0.0117 | -2.18% | 0.5345 | 0.5393 | 0.493 | 9,369,628.00 |
| Apr 09 2024 | 0.5361 | -0.0306 | -5.40% | 0.5675 | 0.5891 | 0.5352 | 12,556,172.00 |
| Apr 08 2024 | 0.5667 | 0.0282 | 5.24% | 0.5376 | 0.5705 | 0.5308 | 6,718,329.00 |
| Apr 07 2024 | 0.5385 | 0.0033 | 0.62% | 0.5342 | 0.5514 | 0.5327 | 4,648,645.00 |
| Apr 06 2024 | 0.5352 | 0.0089 | 1.69% | 0.5234 | 0.5399 | 0.5229 | 4,672,245.00 |
| Apr 05 2024 | 0.5263 | -0.0094 | -1.75% | 0.534 | 0.5375 | 0.5015 | 6,851,641.00 |
| Apr 04 2024 | 0.5357 | 0.0057 | 1.08% | 0.5287 | 0.548 | 0.514 | 7,134,192.00 |
| Apr 03 2024 | 0.530 | 0.0124 | 2.40% | 0.5172 | 0.5531 | 0.500 | 14,392,052.00 |
| Apr 02 2024 | 0.5176 | -0.0423 | -7.55% | 0.5585 | 0.5594 | 0.5154 | 13,833,583.00 |
| Apr 01 2024 | 0.5599 | -0.0398 | -6.64% | 0.5986 | 0.6018 | 0.542 | 19,458,195.00 |
| Mar 31 2024 | 0.5997 | -0.0014 | -0.23% | 0.5982 | 0.6046 | 0.5859 | 6,531,068.00 |
| Mar 30 2024 | 0.6011 | -0.0051 | -0.84% | 0.6045 | 0.6105 | 0.5933 | 5,085,726.00 |
| Mar 29 2024 | 0.6062 | 0.0046 | 0.76% | 0.6017 | 0.6096 | 0.5816 | 6,253,200.00 |
| Mar 28 2024 | 0.6016 | 0.0078 | 1.31% | 0.5936 | 0.616 | 0.578 | 9,000,163.00 |
| Mar 27 2024 | 0.5938 | -0.0194 | -3.16% | 0.6129 | 0.6297 | 0.583 | 13,245,952.00 |
| Mar 26 2024 | 0.6132 | 0.0058 | 0.95% | 0.6053 | 0.6385 | 0.5961 | 14,023,431.00 |
| Mar 25 2024 | 0.6074 | 0.0283 | 4.89% | 0.5777 | 0.6183 | 0.5755 | 12,238,261.00 |
| Mar 24 2024 | 0.5791 | 0.0197 | 3.52% | 0.5601 | 0.5822 | 0.5532 | 6,696,601.00 |
| Mar 23 2024 | 0.5594 | 0.0026 | 0.47% | 0.5544 | 0.5768 | 0.5455 | 5,168,025.00 |
| Mar 22 2024 | 0.5568 | -0.0212 | -3.67% | 0.576 | 0.5828 | 0.5413 | 8,672,310.00 |
| Mar 21 2024 | 0.578 | -0.0154 | -2.60% | 0.590 | 0.6134 | 0.5666 | 7,647,871.00 |
| Mar 20 2024 | 0.5934 | 0.0459 | 8.38% | 0.5506 | 0.5941 | 0.522 | 11,914,587.00 |
| Mar 19 2024 | 0.5475 | -0.0371 | -6.35% | 0.587 | 0.5993 | 0.5186 | 19,472,785.00 |
| Mar 18 2024 | 0.5846 | -0.0389 | -6.24% | 0.6195 | 0.6198 | 0.5729 | 7,705,249.00 |
| Mar 17 2024 | 0.6235 | -0.0039 | -0.62% | 0.6249 | 0.6294 | 0.5745 | 9,976,187.00 |
| Mar 16 2024 | 0.6274 | -0.020 | -3.09% | 0.6461 | 0.6829 | 0.5896 | 21,208,587.00 |
| Mar 15 2024 | 0.6474 | -0.0532 | -7.59% | 0.6721 | 0.6751 | 0.5817 | 19,990,810.00 |
| Mar 14 2024 | 0.7006 | 0.00 | 0.00% | 0.7006 | 0.7006 | 0.7006 | 0.00 |
| Mar 13 2024 | 0.7006 | 0.003 | 0.43% | 0.6938 | 0.7241 | 0.6806 | 12,841,308.00 |
| Mar 12 2024 | 0.6976 | -0.0169 | -2.37% | 0.7168 | 0.7241 | 0.6471 | 13,320,001.00 |
| Mar 11 2024 | 0.7145 | 0.013 | 1.85% | 0.6992 | 0.7179 | 0.6524 | 13,186,352.00 |
| Mar 10 2024 | 0.7015 | 0.0221 | 3.25% | 0.6996 | 0.7314 | 0.6767 | 14,572,144.00 |
| Mar 09 2024 | 0.6794 | 0.00 | 0.00% | 0.6794 | 0.6794 | 0.6794 | 0.00 |
| Mar 08 2024 | 0.6794 | -0.0233 | -3.32% | 0.6997 | 0.7059 | 0.6513 | 16,832,302.00 |
| Mar 07 2024 | 0.7027 | 0.0339 | 5.07% | 0.6674 | 0.7113 | 0.6483 | 15,456,689.00 |
| Mar 06 2024 | 0.6688 | 0.027 | 4.21% | 0.6416 | 0.6696 | 0.6184 | 19,143,111.00 |
| Mar 05 2024 | 0.6418 | -0.051 | -7.36% | 0.6912 | 0.719 | 0.5371 | 40,051,282.00 |
| Mar 04 2024 | 0.6928 | -0.0252 | -3.51% | 0.7168 | 0.7388 | 0.6672 | 24,078,839.00 |
| Mar 03 2024 | 0.718 | -0.026 | -3.49% | 0.7396 | 0.7592 | 0.6606 | 15,944,351.00 |
| Mar 02 2024 | 0.744 | 0.0127 | 1.74% | 0.7276 | 0.7445 | 0.7076 | 15,267,546.00 |
| Mar 01 2024 | 0.7313 | 0.009 | 1.25% | 0.7248 | 0.7414 | 0.7117 | 12,041,993.00 |
| Feb 29 2024 | 0.7223 | -0.0307 | -4.08% | 0.7509 | 0.7918 | 0.7061 | 20,981,663.00 |
| Feb 28 2024 | 0.753 | 0.0224 | 3.07% | 0.7292 | 0.7896 | 0.6538 | 33,417,234.00 |
| Feb 27 2024 | 0.7306 | -0.0289 | -3.81% | 0.7567 | 0.7692 | 0.7122 | 16,141,427.00 |
| Feb 26 2024 | 0.7595 | 0.0039 | 0.52% | 0.7523 | 0.7993 | 0.7203 | 22,414,983.00 |
| Feb 25 2024 | 0.7556 | -0.0508 | -6.30% | 0.8115 | 0.8225 | 0.7398 | 26,902,881.00 |
| Feb 24 2024 | 0.8064 | 0.1442 | 21.78% | 0.6644 | 0.8343 | 0.6446 | 46,484,829.00 |
| Feb 23 2024 | 0.6622 | -0.0257 | -3.74% | 0.6892 | 0.6975 | 0.6433 | 11,639,435.00 |
| Feb 22 2024 | 0.6879 | -0.0251 | -3.52% | 0.7098 | 0.7324 | 0.6781 | 12,912,846.00 |
| Feb 21 2024 | 0.713 | -0.049 | -6.43% | 0.7598 | 0.7638 | 0.6761 | 17,232,911.00 |
| Feb 20 2024 | 0.762 | -0.0202 | -2.58% | 0.7809 | 0.8011 | 0.705 | 24,689,958.00 |
| Feb 19 2024 | 0.7822 | -0.0035 | -0.45% | 0.7838 | 0.8195 | 0.7525 | 30,073,202.00 |
| Feb 18 2024 | 0.7857 | 0.0752 | 10.58% | 0.7087 | 0.800 | 0.697 | 17,948,092.00 |
| Feb 17 2024 | 0.7105 | -0.0051 | -0.71% | 0.7145 | 0.7263 | 0.681 | 8,153,895.00 |
| Feb 16 2024 | 0.7156 | -0.0193 | -2.63% | 0.7332 | 0.7616 | 0.6859 | 18,362,348.00 |
| Feb 15 2024 | 0.7349 | -0.0117 | -1.57% | 0.750 | 0.7816 | 0.7222 | 24,554,170.00 |
| Feb 14 2024 | 0.7466 | 0.0546 | 7.89% | 0.6896 | 0.7601 | 0.6695 | 31,942,025.00 |
| Feb 13 2024 | 0.692 | 0.0506 | 7.89% | 0.6463 | 0.7053 | 0.6297 | 35,110,929.00 |
| Feb 12 2024 | 0.6414 | 0.0248 | 4.02% | 0.6166 | 0.6451 | 0.6001 | 10,969,691.00 |
| Feb 11 2024 | 0.6166 | -0.0078 | -1.25% | 0.6231 | 0.6395 | 0.6087 | 7,546,636.00 |
| Feb 10 2024 | 0.6244 | -0.0146 | -2.28% | 0.6434 | 0.6536 | 0.6131 | 7,702,273.00 |
