Fluent Historical Data

BLEND Page 4
Download
Date Close Price change Market cap Trading volume
Apr 30, 5 PM $ 0.129
+0.60%
$ 25.73 million $ 78.94 million
Apr 30, 4 PM $ 0.128
-1.25%
$ 25.57 million $ 82.31 million
Apr 30, 3 PM $ 0.129
-1.36%
$ 25.89 million $ 83.37 million
Apr 30, 2 PM $ 0.131
+1.53%
$ 26.25 million $ 99.76 million
Apr 30, 1 PM $ 0.129
-2.54%
$ 25.85 million $ 104.75 million
Apr 30, 12 PM $ 0.133
-3.22%
$ 26.52 million $ 109.1 million
Apr 30, 11 AM $ 0.137
-1.97%
$ 27.41 million $ 111.55 million
Apr 30, 10 AM $ 0.14
-3.51%
$ 27.96 million $ 114.36 million
Apr 30, 9 AM $ 0.145
-0.41%
$ 28.97 million $ 123.25 million
Apr 30, 8 AM $ 0.146
-4.31%
$ 29.1 million $ 127.21 million
Apr 30, 7 AM $ 0.152
-0.72%
$ 30.41 million $ 136.13 million
Apr 30, 6 AM $ 0.153
-0.56%
$ 30.65 million $ 143.45 million
Apr 30, 5 AM $ 0.154
-1.60%
$ 30.82 million $ 152.34 million
Apr 30, 4 AM $ 0.157
-2.71%
$ 31.32 million $ 173.92 million
Apr 30, 3 AM $ 0.161
-0.44%
$ 32.2 million $ 181.48 million
Apr 30, 2 AM $ 0.162
-3.58%
$ 32.34 million $ 185.58 million
Apr 30, 1 AM $ 0.168
+0.98%
$ 33.54 million $ 195.51 million
Apr 30, 12 AM $ 0.166
-0.02%
$ 33.26 million $ 193.44 million
Apr 29, 11 PM $ 0.166
-0.45%
$ 33.25 million $ 175.71 million
Apr 29, 10 PM $ 0.167
+0.52%
$ 33.42 million $ 174.82 million
Apr 29, 9 PM $ 0.166
-2.99%
$ 33.26 million $ 172.38 million
Apr 29, 8 PM $ 0.172
-2.36%
$ 34.3 million $ 174.75 million
Apr 29, 7 PM $ 0.176
+8.95%
$ 35.17 million $ 167.81 million
Apr 29, 6 PM $ 0.161
+5.44%
$ 32.29 million $ 157.2 million
Apr 29, 5 PM $ 0.153
-7.64%
$ 30.62 million $ 149.1 million
Apr 29, 4 PM $ 0.166
-1.28%
$ 33.15 million $ 151.9 million
Apr 29, 3 PM $ 0.168
-5.72%
$ 33.58 million $ 150.85 million
Apr 29, 2 PM $ 0.178
-2.92%
$ 35.61 million $ 158.22 million
Apr 29, 1 PM $ 0.183
-4.18%
$ 36.68 million $ 145.06 million
Apr 29, 12 PM $ 0.191
+0.77%
$ 38.29 million $ 141.29 million
Apr 29, 11 AM $ 0.19
-5.11%
$ 38 million $ 130.58 million
Apr 29, 10 AM $ 0.2
+8.94%
$ 40.07 million $ 63.96 million
Apr 29, 9 AM $ 0.184
-9.79%
$ 36.8 million $ 61.31 million
Apr 29, 8 AM $ 0.204
+5.24%
$ 40.76 million $ 60.78 million
Apr 29, 2 AM $ 0.0944
+3.52%
$ 18.88 million $ 10,622
Apr 29, 1 AM $ 0.0912
+0.43%
$ 18.24 million $ 23.17 million
Apr 29, 12 AM $ 0.0908
-0.05%
$ 18.16 million $ 23.49 million
Apr 28, 11 PM $ 0.0909
-2.07%
$ 18.17 million $ 23.62 million
Apr 28, 10 PM $ 0.0928
+0.00%
$ 18.55 million $ 23.39 million
Apr 28, 9 PM $ 0.0928
-0.93%
$ 18.56 million $ 23.14 million
Apr 28, 8 PM $ 0.0934
-2.92%
$ 18.69 million $ 23.07 million
Apr 28, 7 PM $ 0.0962
-3.81%
$ 19.25 million $ 23.2 million
Apr 28, 6 PM $ 0.1
+2.17%
$ 20.01 million $ 23.01 million
Apr 28, 5 PM $ 0.098
+0.49%
$ 19.59 million $ 22.37 million
Apr 28, 4 PM $ 0.0976
-6.99%
$ 19.51 million $ 21.82 million
Apr 28, 3 PM $ 0.105
+13.06%
$ 20.98 million $ 20.9 million
Apr 28, 2 PM $ 0.0928
+3.68%
$ 18.56 million $ 19.95 million
Apr 28, 1 PM $ 0.0896
-2.18%
$ 17.91 million $ 19.57 million
Apr 28, 12 PM $ 0.0916
+0.93%
$ 18.32 million $ 19.06 million
Apr 28, 11 AM $ 0.0907
-1.12%
$ 18.15 million $ 16.41 million