Bloomzed Loyalty Club Ticket Historical Data - BLCTEUR | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Cryptocurrencies
COIN
Bloomzed Loyalty Club Ticket (Cryptocurrency:BLCTEUR)
Bloomzed Loyalty Club Ticket (Cryptocurrency:BLCTEUR) Historical

Bloomzed Loyalty Club Ticket (BLCTEUR)

0.624554

0.003939

( 0.63% )

Updated: 20:02:17

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0	0	0	0	0	0	CX
260	0.51407884	465.333482507	0.11047536	0.3294095	0.10989378	10.5	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1713916200	0.6203545	-0.007444	-1.19	0.62701	0.6303307	0.617097	0
1713829800	0.6277989	0.0168575	2.76	0.59526	0.631017	0.2356085	0
1713743400	0.6109414	0.0006766	0.11	0.6087809	0.6180314	0.6040464	0
1713657000	0.6102648	0.0085479	1.42	0.5982104	0.6148137	0.5933968	0
1713570600	0.6017169	0.0047592	0.80	0.59526	0.61472	0.5653204	0
1713484200	0.5969577	0.0214408	3.73	0.5761083	0.600839	0.5699524	0
1713397800	0.5755169	-0.024527	-4.09	0.6011783	0.6072619	0.5616495	0
1713311400	0.6000442	0.0030096	0.50	0.59758	0.60511	0.58122	0
1713225000	0.5970346	-0.02029	-3.29	0.6489447	0.6489447	0.58995	0
1713138600	0.6173243	0.0006994	0.11	0.6081107	0.63007	0.5896462	0
1713052200	0.6166249	-0.016222	-2.56	0.6335697	0.6432168	0.5861477	0
1712965800	0.6328474	-0.020319	-3.11	0.65378	0.66534	0.6194361	0
1712879400	0.653166	-0.003472	-0.53	0.655396	0.6629422	0.6490966	0
1712793000	0.6566378	0.0188172	2.95	0.6372652	0.6615637	0.6254404	0
1712706600	0.6378206	-0.021122	-3.21	0.6591326	0.6599319	0.62981	0
1712620200	0.6589421	0.0178476	2.78	0.6489447	0.67051	0.60096	0
1712533800	0.6410945	0.0040658	0.64	0.635949	0.6485801	0.635949	0
1712447400	0.6370287	0.0092783	1.48	0.62552	0.6425581	0.6229788	0
1712361000	0.6277504	-0.004121	-0.65	0.6325457	0.6342444	0.6115416	0
1712274600	0.6318712	0.0208088	3.41	0.6087972	0.63771	0.60139	0
1712188200	0.6110624	0.0023567	0.39	0.6093298	0.619284	0.6006826	0
1712101800	0.6087057	-0.04145	-6.38	0.6489447	0.6489447	0.60096	0
1712015400	0.6501559	-0.010521	-1.59	0.6668244	0.67403	0.6360436	0
1711929000	0.6606769	0.0145271	2.25	0.6461565	0.6613559	0.6461565	0
1711842600	0.6461498	-0.001918	-0.30	0.6494814	0.6516434	0.6459376	0
1711756200	0.6480679	-0.007042	-1.07	0.65598	0.6575107	0.6412481	0
1711669800	0.65511	0.0160893	2.52	0.6421107	0.6617027	0.6376592	0
1711583400	0.6390207	-0.006927	-1.07	0.6451675	0.66068	0.6324802	0
1711497000	0.6459474	0.0027674	0.43	0.6432531	0.6573111	0.6412395	0
1711410600	0.64318	0.0207643	3.34	0.6668244	0.67403	0.6171964	0
1711324200	0.6224157	0.0269957	4.53	0.594	0.6241361	0.5916824	0
1711237800	0.59542	0.0072681	1.24	0.5900421	0.61076	0.583944	0
1711151400	0.5881519	-0.014793	-2.45	0.6054439	0.6147103	0.5782006	0
1711065000	0.602945	-0.01819	-2.93	0.6202025	0.6244999	0.59751	0
1710978600	0.6211352	0.0491961	8.60	0.5709277	0.62384	0.55934	0
1710892200	0.5719391	-0.05104	-8.19	0.6232613	0.6268458	0.5662825	0
1710805800	0.6229792	-0.005171	-0.82	0.6668244	0.67403	0.2356085	0
1710719400	0.6281507	0.0264303	4.39	0.5993974	0.6333613	0.5924698	0
1710633000	0.6017204	-0.038605	-6.03	0.639763	0.6434889	0.5972548	0
1710546600	0.6403254	-0.018276	-2.77	0.6668244	0.67403	0.60393	0
1710460200	0.6586011	-0.008841	-1.32	0.6668244	0.67403	0.6321387	0
1710373800	0.6674426	0.0132025	2.02	0.6554838	0.6739005	0.6530676	0
1710287400	0.6542401	-0.000666	-0.10	0.6545481	0.66499	0.6362937	0
1710201000	0.6549065	0.02375	3.76	0.5710147	0.66377	0.5631269	0
1710114600	0.6311565	0.005401	0.86	0.6257669	0.6394401	0.625	0
1710028200	0.6257555	0.0019855	0.32	0.624963	0.6276221	0.62165	0
1709941800	0.62377	0.0117752	1.92	0.6117205	0.6365317	0.60656	0
1709855400	0.6119948	0.0051547	0.85	0.606342	0.6233761	0.6031684	0
1709769000	0.6068401	0.0129022	2.17	0.5872876	0.62386	0.5798285	0
1709682600	0.5939379	-0.029912	-4.79	0.6274604	0.6332189	0.49744	0
1709596200	0.6238502	0.0428502	7.38	0.5710147	0.6285173	0.5631269	0
1709509800	0.581	0.0086596	1.51	0.571	0.5829328	0.5662855	0
1709423400	0.5723404	-0.00427	-0.74	0.5751421	0.5758629	0.5684397	0
1709337000	0.5766106	0.0092185	1.62	0.5650397	0.581525	0.5610951	0
1709250600	0.5673921	-0.008296	-1.44	0.5710147	0.58687	0.5592441	0
1709164200	0.5756879	0.0504201	9.60	0.52557	0.5878742	0.5234917	0
1709077800	0.5252678	0.0251182	5.02	0.501041	0.53034	0.5000308	0
1708991400	0.5001496	0.0217985	4.56	0.3988438	0.5037751	0.2356085	0
1708905000	0.4783511	0.0021423	0.45	0.4762695	0.4797761	0.4740904	0
1708818600	0.4762088	0.0062608	1.33	0.4690092	0.4776781	0.46795	0
1708732200	0.469948	-0.003682	-0.78	0.4740857	0.47599	0.4670861	0
1708645800	0.4736296	-0.005791	-1.21	0.4784343	0.4807913	0.4708	0
1708559400	0.4794201	-0.00447	-0.92	0.4839581	0.4846469	0.4689639	0
1708473000	0.4838901	0.0035685	0.74	0.4806801	0.4899801	0.4704079	0
1708386600	0.4803216	-0.002959	-0.61	0.3988438	0.486903	0.3963112	0
1708300200	0.4832802	0.0030101	0.63	0.4794	0.4858574	0.4753401	0
1708213800	0.4802701	-0.004255	-0.88	0.4842731	0.4845392	0.46983	0
1708127400	0.4845254	0.0019477	0.40	0.482133	0.4886715	0.4798385	0
1708041000	0.4825777	-0.000752	-0.16	0.4836889	0.4904312	0.47661	0
1707954600	0.4833295	0.0192622	4.15	0.4639476	0.4851154	0.4603219	0
1707868200	0.4640673	0.0009401	0.20	0.4623541	0.46667	0.45084	0
1707781800	0.4631272	0.018693	4.21	0.3988438	0.4657712	0.3963112	0
1707695400	0.4444342	0.0037832	0.86	0.4398775	0.4481226	0.4396758	0
1707609000	0.440651	0.0092735	2.15	0.4321892	0.4447148	0.42801	0
1707522600	0.4313775	0.0107775	2.56	0.4213739	0.445752	0.4199584	0
1707436200	0.4206	0.0098483	2.40	0.411263	0.4226684	0.41109	0
1707349800	0.4107517	0.0101079	2.52	0.400861	0.4116418	0.3976188	0
1707263400	0.4006438	0.0033456	0.84	0.3974749	0.40353	0.3961021	0
1707177000	0.3972982	0.0024726	0.63	0.3988438	0.4046101	0.3939837	0
1707090600	0.3948256	-0.003717	-0.93	0.3988438	0.3998192	0.39298	0
1707004200	0.3985423	-0.00126	-0.32	0.4001966	0.4017315	0.3979944	0
1706917800	0.399802	0.0036625	0.92	0.3964587	0.4017346	0.3937764	0
1706831400	0.3961395	0.0019605	0.50	0.3941126	0.3977453	0.3876383	0
1706745000	0.394179	-9.8E-5	-0.02	0.3969543	0.4033237	0.3912467	0
1706658600	0.394277	-0.00523	-1.31	0.39954	0.4043166	0.394277	0
1706572200	0.3995068	0.0118653	3.06	0.3792441	0.4007	0.3750556	0
1706485800	0.3876415	-0.000961	-0.25	0.3884623	0.3948172	0.3842224	0
1706399400	0.3886028	0.0026368	0.68	0.38563	0.3894655	0.3818696	0
1706313000	0.385966	0.0175684	4.77	0.3687257	0.3887807	0.3674098	0
1706226600	0.3683976	-0.000396	-0.11	0.3682811	0.3699908	0.3654506	0
1706140200	0.3687936	0.0025036	0.68	0.367635	0.3745	0.3632841	0

Bloomzed Loyalty Club Ticket

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions