BLENDR Historical USD Price
Daily close · Mar 6, 2024 → Mar 5, 2025Daily price history
Feb 4, 2025 → Mar 5, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-03-05 | $0.12736182 | $0.15839665 | $0.12267122 | $0.15344148 | $241,682.57 |
| 2025-03-04 | $0.13837527 | $0.1395445 | $0.11914819 | $0.1273275 | $137,405.34 |
| 2025-03-03 | $0.144008 | $0.15190675 | $0.1360714 | $0.1384301 | $213,304.94 |
| 2025-03-02 | $0.12408004 | $0.15158015 | $0.11497066 | $0.14388338 | $202,299.06 |
| 2025-03-01 | $0.11327042 | $0.12458261 | $0.11194994 | $0.12458261 | $132,075.84 |
| 2025-02-28 | $0.11215812 | $0.11542415 | $0.10489458 | $0.11326267 | $119,472.01 |
| 2025-02-27 | $0.10819731 | $0.11935371 | $0.1057338 | $0.11215169 | $134,109.96 |
| 2025-02-26 | $0.11057261 | $0.11220261 | $0.09963678 | $0.10815914 | $234,642.27 |
| 2025-02-25 | $0.11633694 | $0.11650505 | $0.10175481 | $0.11054642 | $269,872.12 |
| 2025-02-24 | $0.135412 | $0.135648 | $0.1129375 | $0.11625814 | $117,616.57 |
| 2025-02-23 | $0.13173369 | $0.13583077 | $0.13098162 | $0.13544091 | $99,609.79 |
| 2025-02-22 | $0.13327857 | $0.135025 | $0.13015902 | $0.13150527 | $138,239.17 |
| 2025-02-21 | $0.13077464 | $0.14434301 | $0.13077464 | $0.13324286 | $145,592.96 |
| 2025-02-20 | $0.13819042 | $0.13993362 | $0.12707294 | $0.13100262 | $180,405.82 |
| 2025-02-19 | $0.13564347 | $0.138731 | $0.13098183 | $0.13801708 | $194,860.01 |
| 2025-02-18 | $0.15331588 | $0.15387008 | $0.13168092 | $0.13558504 | $258,330.93 |
| 2025-02-17 | $0.1594913 | $0.16805099 | $0.14949282 | $0.15346842 | $228,925.53 |
| 2025-02-16 | $0.17954753 | $0.17954753 | $0.15889981 | $0.15945652 | $186,889.73 |
| 2025-02-15 | $0.18749167 | $0.20027083 | $0.17848278 | $0.17932345 | $210,133.41 |
| 2025-02-14 | $0.15704815 | $0.19667 | $0.1535625 | $0.18749167 | $379,209.31 |
| 2025-02-13 | $0.15810874 | $0.17424583 | $0.14782222 | $0.15675556 | $254,180.16 |
| 2025-02-12 | $0.1697125 | $0.1697125 | $0.14045108 | $0.15798709 | $362,662.70 |
| 2025-02-11 | $0.17873731 | $0.19047175 | $0.16721333 | $0.1699375 | $252,982.69 |
| 2025-02-10 | $0.18381979 | $0.18917333 | $0.17807914 | $0.17972906 | $136,444.28 |
| 2025-02-09 | $0.20658293 | $0.2076472 | $0.18075882 | $0.18382984 | $215,229.62 |
| 2025-02-08 | $0.19340494 | $0.21716154 | $0.18937226 | $0.20655551 | $177,827.83 |
| 2025-02-07 | $0.19617396 | $0.22541429 | $0.19145393 | $0.19302586 | $210,384.70 |
| 2025-02-06 | $0.2066676 | $0.20715002 | $0.1928935 | $0.19307755 | $133,139.19 |
| 2025-02-05 | $0.21792667 | $0.22137944 | $0.20400602 | $0.20665685 | $164,034.02 |
| 2025-02-04 | $0.2313227 | $0.23352778 | $0.21125078 | $0.21802 | $169,039.98 |