Bluzelle
BLZ
Rank #1764
$0.0162
Updated 28 days ago
Market Cap
$7.52M
24h Volume
$282.21K
Avg Volume (90d)
$544.82K
24h High/Low
$0.0165
$0.0159
$0.0159
Price Chart
Categories & Chains
Categories
Smart Contract Platform
GMCI Index
Ethereum Ecosystem
BNB Chain Ecosystem
Osmosis Ecosystem
Energi Ecosystem
DePIN
GMCI DePIN Index
Decentralized Science (DeSci)
Chains
Ethereum
0x5732046a8837044...
Osmosis
ibc/63CDD51098FD9...
Binance Smart Chain
0x935a544bf5816e3...
Energi
0x3fa2c976654a6ba...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0162 | $0.0165 | $0.0159 | $0.0162 | $282.21K | $7.52M |
| Dec 2, 2025 | $0.0156 | $0.0164 | $0.0156 | $0.0164 | $275.48K | $7.40M |
| Dec 1, 2025 | $0.0167 | $0.0167 | $0.0156 | $0.0156 | $261.27K | $7.35M |
| Nov 30, 2025 | $0.0167 | $0.0168 | $0.0165 | $0.0168 | $212.29K | $7.71M |
| Nov 29, 2025 | $0.0170 | $0.0173 | $0.0167 | $0.0167 | $840.00K | $7.87M |
| Nov 28, 2025 | $0.0183 | $0.0211 | $0.0172 | $0.0172 | $1.09M | $8.56M |
| Nov 27, 2025 | $0.0177 | $0.0182 | $0.0176 | $0.0182 | $252.51K | $8.22M |
| Nov 26, 2025 | $0.0174 | $0.0178 | $0.0172 | $0.0177 | $268.84K | $8.05M |
| Nov 25, 2025 | $0.0172 | $0.0175 | $0.0171 | $0.0174 | $258.08K | $7.98M |
| Nov 24, 2025 | $0.0172 | $0.0173 | $0.0170 | $0.0172 | $357.32K | $7.97M |
| Nov 23, 2025 | $0.0171 | $0.0174 | $0.0171 | $0.0173 | $372.43K | $7.98M |
| Nov 22, 2025 | $0.0169 | $0.0171 | $0.0168 | $0.0171 | $499.40K | $7.83M |
| Nov 21, 2025 | $0.0175 | $0.0177 | $0.0166 | $0.0169 | $603.88K | $7.90M |
| Nov 20, 2025 | $0.0178 | $0.0192 | $0.0174 | $0.0176 | $1.08M | $8.42M |
| Nov 19, 2025 | $0.0174 | $0.0202 | $0.0168 | $0.0202 | $543.63K | $8.19M |
| Nov 18, 2025 | $0.0173 | $0.0175 | $0.0170 | $0.0174 | $559.29K | $8.00M |
| Nov 17, 2025 | $0.0188 | $0.0188 | $0.0173 | $0.0173 | $548.20K | $8.38M |
| Nov 16, 2025 | $0.0191 | $0.0193 | $0.0185 | $0.0186 | $442.13K | $8.82M |
| Nov 15, 2025 | $0.0194 | $0.0194 | $0.0189 | $0.0190 | $485.43K | $8.84M |
| Nov 14, 2025 | $0.0192 | $0.0197 | $0.0192 | $0.0194 | $643.36K | $9.02M |
| Nov 13, 2025 | $0.0198 | $0.0200 | $0.0191 | $0.0194 | $498.69K | $9.04M |
| Nov 12, 2025 | $0.0202 | $0.0205 | $0.0197 | $0.0198 | $481.82K | $9.20M |
| Nov 11, 2025 | $0.0202 | $0.0210 | $0.0202 | $0.0202 | $508.08K | $9.20M |
| Nov 10, 2025 | $0.0210 | $0.0210 | $0.0210 | $0.0210 | $532.30K | $9.59M |
| Nov 9, 2025 | $0.0212 | $0.0212 | $0.0212 | $0.0212 | $496.14K | $9.65M |
| Nov 8, 2025 | $0.0220 | $0.0220 | $0.0220 | $0.0220 | $540.11K | $10.02M |
| Nov 7, 2025 | $0.0204 | $0.0204 | $0.0204 | $0.0204 | $340.95K | $9.33M |
| Nov 6, 2025 | $0.0211 | $0.0211 | $0.0211 | $0.0211 | $452.16K | $9.64M |
| Nov 5, 2025 | $0.0204 | $0.0204 | $0.0204 | $0.0204 | $587.80K | $9.32M |
| Nov 4, 2025 | $0.0221 | $0.0221 | $0.0221 | $0.0221 | $540.36K | $10.05M |
| Nov 3, 2025 | $0.0233 | $0.0233 | $0.0233 | $0.0233 | $346.95K | $10.61M |
| Nov 2, 2025 | $0.0245 | $0.0245 | $0.0245 | $0.0245 | $1.01M | $11.11M |
| Nov 1, 2025 | $0.0295 | $0.0295 | $0.0295 | $0.0295 | $2.01M | $13.43M |
| Oct 31, 2025 | $0.0230 | $0.0230 | $0.0230 | $0.0230 | $369.48K | $10.50M |
| Oct 30, 2025 | $0.0235 | $0.0235 | $0.0235 | $0.0235 | $377.68K | $10.69M |
| Oct 29, 2025 | $0.0237 | $0.0237 | $0.0237 | $0.0237 | $403.36K | $11.14M |
| Oct 28, 2025 | $0.0250 | $0.0250 | $0.0250 | $0.0250 | $509.71K | $11.78M |
| Oct 27, 2025 | $0.0244 | $0.0244 | $0.0244 | $0.0244 | $280.58K | $11.48M |
| Oct 26, 2025 | $0.0239 | $0.0239 | $0.0239 | $0.0239 | $250.95K | $11.24M |
| Oct 25, 2025 | $0.0239 | $0.0239 | $0.0239 | $0.0239 | $310.25K | $11.24M |
| Oct 24, 2025 | $0.0238 | $0.0238 | $0.0238 | $0.0238 | $395.34K | $11.21M |
| Oct 23, 2025 | $0.0238 | $0.0238 | $0.0238 | $0.0238 | $408.81K | $11.19M |
| Oct 22, 2025 | $0.0245 | $0.0245 | $0.0245 | $0.0245 | $396.96K | $11.55M |
| Oct 21, 2025 | $0.0250 | $0.0250 | $0.0250 | $0.0250 | $371.05K | $11.75M |
| Oct 20, 2025 | $0.0257 | $0.0257 | $0.0257 | $0.0257 | $341.03K | $12.10M |
| Oct 19, 2025 | $0.0251 | $0.0251 | $0.0251 | $0.0251 | $347.58K | $11.80M |
| Oct 18, 2025 | $0.0248 | $0.0248 | $0.0248 | $0.0248 | $561.88K | $11.71M |
| Oct 17, 2025 | $0.0257 | $0.0257 | $0.0257 | $0.0257 | $420.55K | $12.13M |
| Oct 16, 2025 | $0.0263 | $0.0263 | $0.0263 | $0.0263 | $466.95K | $12.37M |
| Oct 15, 2025 | $0.0274 | $0.0274 | $0.0274 | $0.0274 | $779.05K | $12.93M |
| Oct 14, 2025 | $0.0289 | $0.0289 | $0.0289 | $0.0289 | $657.31K | $13.61M |
| Oct 13, 2025 | $0.0284 | $0.0284 | $0.0284 | $0.0284 | $890.39K | $13.38M |
| Oct 12, 2025 | $0.0260 | $0.0260 | $0.0260 | $0.0260 | $1.08M | $12.58M |
| Oct 11, 2025 | $0.0272 | $0.0272 | $0.0272 | $0.0272 | $1.27M | $12.81M |
| Oct 10, 2025 | $0.0307 | $0.0307 | $0.0307 | $0.0307 | $586.49K | $14.45M |
| Oct 9, 2025 | $0.0314 | $0.0314 | $0.0314 | $0.0314 | $564.45K | $14.78M |
| Oct 8, 2025 | $0.0310 | $0.0310 | $0.0310 | $0.0310 | $602.29K | $14.62M |
| Oct 7, 2025 | $0.0318 | $0.0318 | $0.0318 | $0.0318 | $565.38K | $14.96M |
| Oct 6, 2025 | $0.0319 | $0.0319 | $0.0319 | $0.0319 | $491.54K | $15.00M |
| Oct 5, 2025 | $0.0313 | $0.0313 | $0.0313 | $0.0313 | $394.95K | $14.73M |
| Oct 4, 2025 | $0.0314 | $0.0314 | $0.0314 | $0.0314 | $642.58K | $14.79M |
| Oct 3, 2025 | $0.0316 | $0.0316 | $0.0316 | $0.0316 | $609.93K | $14.87M |
| Oct 2, 2025 | $0.0316 | $0.0316 | $0.0316 | $0.0316 | $748.14K | $14.86M |