What historical data is shown for BLUAI?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Bluwhale (BLUAI) Historical Data
BSC
AI
Bluwhale Historical Price Information — Daily BLUAI Open, High, Low, Close & Volume
$0.01102
-5.07% 1D
Recently Viewed
1H+0.80%
1D-5.07%
1W-3.76%
1M-12.76%
Bluwhale (BLUAI) has 90 days of daily open, high, low and close on file. Over that window BLUAI ranged $0.010383 to $0.030488, closed at $0.0110 and is down 26.3% across the window.
Bluwhale — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.030488
Window low
$0.010383
First → last
-26.26%
Latest close
$0.0110
vs live
+0.18%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
BLUAI Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.011339 | $0.011414 | $0.010843 | $0.0110 | -2.99% | $93,545 | $13.51M |
| Sep 15, 2026 | $0.011889 | $0.012325 | $0.011108 | $0.011339 | -4.63% | $210,235 | $13.92M |
| Sep 14, 2026 | $0.011227 | $0.012551 | $0.011225 | $0.011889 | +5.90% | $234,885 | $14.60M |
| Sep 13, 2026 | $0.01222 | $0.012412 | $0.01114 | $0.011227 | -8.13% | $212,410 | $13.79M |
| Sep 12, 2026 | $0.011534 | $0.012612 | $0.011446 | $0.01222 | +5.95% | $391,649 | $15.01M |
| Sep 11, 2026 | $0.0109 | $0.011814 | $0.010876 | $0.011534 | +5.82% | $161,937 | $14.16M |
| Sep 10, 2026 | $0.010572 | $0.011145 | $0.010487 | $0.0109 | +3.10% | $128,613 | $13.39M |
| Sep 9, 2026 | $0.011521 | $0.011832 | $0.009846 | $0.010572 | -8.24% | $233,061 | $12.98M |
| Sep 8, 2026 | $0.010907 | $0.011867 | $0.010576 | $0.011521 | +5.63% | $650,982 | $14.15M |
| Sep 7, 2026 | $0.012259 | $0.012389 | $0.0090 | $0.010907 | -11.03% | $814,223 | $13.39M |
| Sep 6, 2026 | $0.01266 | $0.012732 | $0.012147 | $0.012259 | -3.17% | $92,548 | $15.05M |
| Sep 5, 2026 | $0.012295 | $0.01275 | $0.012122 | $0.01266 | +2.97% | $103,033 | $15.55M |
| Sep 4, 2026 | $0.012999 | $0.013099 | $0.012067 | $0.012295 | -5.42% | $142,254 | $15.10M |
| Sep 3, 2026 | $0.012875 | $0.01326 | $0.012088 | $0.012999 | +0.96% | $130,933 | $15.96M |
| Sep 2, 2026 | $0.012539 | $0.014068 | $0.012326 | $0.012875 | +2.68% | $520,390 | $15.81M |
| Sep 1, 2026 | $0.012316 | $0.012621 | $0.0120 | $0.012539 | +1.81% | $82,382 | $15.40M |
| Aug 31, 2026 | $0.012492 | $0.012966 | $0.012106 | $0.012316 | -1.41% | $98,085 | $15.12M |
| Aug 30, 2026 | $0.013228 | $0.013902 | $0.012412 | $0.012492 | -5.56% | $117,772 | $15.34M |
| Aug 29, 2026 | $0.012735 | $0.013341 | $0.012382 | $0.013228 | +3.87% | $150,658 | $16.24M |
| Aug 28, 2026 | $0.011811 | $0.013402 | $0.011749 | $0.012735 | +7.82% | $177,341 | $15.64M |
| Aug 27, 2026 | $0.012195 | $0.012516 | $0.011633 | $0.011811 | -3.15% | $194,306 | $14.50M |
| Aug 26, 2026 | $0.013075 | $0.013746 | $0.01193 | $0.012195 | -6.73% | $223,511 | $14.98M |
| Aug 25, 2026 | $0.012943 | $0.01342 | $0.0128 | $0.013075 | +1.02% | $125,437 | $16.06M |
| Aug 24, 2026 | $0.012927 | $0.013159 | $0.01246 | $0.012943 | +0.12% | $82,968 | $15.89M |
| Aug 23, 2026 | $0.012704 | $0.013362 | $0.012239 | $0.012927 | +1.76% | $150,724 | $15.87M |
| Aug 22, 2026 | $0.013323 | $0.013506 | $0.01159 | $0.012704 | -4.65% | $353,791 | $15.60M |
| Aug 21, 2026 | $0.012918 | $0.013609 | $0.01266 | $0.013323 | +3.14% | $128,424 | $16.36M |
| Aug 20, 2026 | $0.012526 | $0.013268 | $0.012397 | $0.012918 | +3.13% | $189,108 | $15.86M |
| Aug 19, 2026 | $0.012967 | $0.013288 | $0.012497 | $0.012526 | -3.40% | $252,212 | $15.38M |
| Aug 18, 2026 | $0.012632 | $0.013383 | $0.01262 | $0.012967 | +2.65% | $162,937 | $15.92M |
| Aug 17, 2026 | $0.012914 | $0.01342 | $0.012479 | $0.012632 | -2.18% | $165,166 | $15.51M |
| Aug 16, 2026 | $0.012084 | $0.012914 | $0.011883 | $0.012914 | +6.87% | $143,189 | $15.86M |
| Aug 15, 2026 | $0.012874 | $0.013225 | $0.011993 | $0.012084 | -6.14% | $221,235 | $14.84M |
| Aug 14, 2026 | $0.013338 | $0.014592 | $0.01249 | $0.012874 | -3.48% | $459,293 | $15.81M |
| Aug 13, 2026 | $0.012544 | $0.014716 | $0.01129 | $0.013338 | +6.33% | $643,779 | $16.38M |
| Aug 12, 2026 | $0.012573 | $0.013564 | $0.011626 | $0.012544 | -0.23% | $391,179 | $15.40M |
| Aug 11, 2026 | $0.030488 | $0.034126 | $0.010067 | $0.012573 | -58.76% | $3.49M | $15.44M |
| Aug 10, 2026 | $0.018111 | $0.031013 | $0.014264 | $0.030488 | +68.34% | $2.30M | $37.44M |
| Aug 9, 2026 | $0.020277 | $0.027345 | $0.016294 | $0.018111 | -10.68% | $1.26M | $22.24M |
| Aug 8, 2026 | $0.012271 | $0.0225 | $0.012088 | $0.020277 | +65.24% | $1.43M | $24.90M |
| Aug 7, 2026 | $0.013531 | $0.013531 | $0.012158 | $0.012271 | -9.31% | $100,963 | $15.07M |
| Aug 6, 2026 | $0.012281 | $0.013769 | $0.012235 | $0.013531 | +10.18% | $144,569 | $16.62M |
| Aug 5, 2026 | $0.012199 | $0.012534 | $0.011141 | $0.012281 | +0.67% | $249,067 | $15.08M |
| Aug 4, 2026 | $0.012271 | $0.012707 | $0.011983 | $0.012199 | -0.59% | $130,382 | $14.98M |
| Aug 3, 2026 | $0.011658 | $0.012306 | $0.011407 | $0.012271 | +5.26% | $129,145 | $15.07M |
| Aug 2, 2026 | $0.011449 | $0.011803 | $0.011359 | $0.011658 | +1.83% | $99,571 | $14.32M |
| Aug 1, 2026 | $0.011109 | $0.011714 | $0.011086 | $0.011449 | +3.06% | $115,325 | $14.06M |
| Jul 31, 2026 | $0.01171 | $0.01184 | $0.010801 | $0.011109 | -5.13% | $200,815 | $13.64M |
| Jul 30, 2026 | $0.011802 | $0.01229 | $0.011558 | $0.01171 | -0.78% | $107,588 | $14.38M |
| Jul 29, 2026 | $0.012614 | $0.012722 | $0.0112 | $0.011802 | -6.44% | $163,337 | $14.49M |
| Jul 28, 2026 | $0.011931 | $0.012837 | $0.011794 | $0.012614 | +5.72% | $121,987 | $15.49M |
| Jul 27, 2026 | $0.01211 | $0.012391 | $0.011707 | $0.011931 | -1.48% | $142,129 | $14.65M |
| Jul 26, 2026 | $0.012224 | $0.012411 | $0.011894 | $0.01211 | -0.93% | $111,167 | $14.87M |
| Jul 25, 2026 | $0.012244 | $0.012303 | $0.011718 | $0.012224 | -0.16% | $116,697 | $15.01M |
| Jul 24, 2026 | $0.011961 | $0.012317 | $0.011508 | $0.012244 | +2.37% | $135,679 | $15.04M |
| Jul 23, 2026 | $0.01244 | $0.012777 | $0.011396 | $0.011961 | -3.85% | $167,270 | $14.69M |
| Jul 22, 2026 | $0.011657 | $0.012992 | $0.0114 | $0.01244 | +6.72% | $177,501 | $15.28M |
| Jul 21, 2026 | $0.012768 | $0.012912 | $0.011364 | $0.011657 | -8.70% | $147,505 | $14.31M |
| Jul 20, 2026 | $0.011808 | $0.013913 | $0.01133 | $0.012768 | +8.13% | $325,485 | $15.68M |
| Jul 19, 2026 | $0.011588 | $0.012207 | $0.010822 | $0.011808 | +1.90% | $249,299 | $14.50M |
| Jul 18, 2026 | $0.011428 | $0.012089 | $0.011412 | $0.011588 | +1.40% | $208,310 | $14.23M |
| Jul 17, 2026 | $0.010383 | $0.012764 | $0.009708 | $0.011428 | +10.06% | $438,749 | $14.03M |
| Jul 16, 2026 | $0.017044 | $0.017554 | $0.00996 | $0.010383 | -39.08% | $2.73M | $12.75M |
| Jul 15, 2026 | $0.01669 | $0.017433 | $0.016473 | $0.017044 | +2.12% | $270,690 | $20.93M |
| Jul 14, 2026 | $0.016806 | $0.017114 | $0.016355 | $0.01669 | -0.69% | $146,125 | $20.50M |
| Jul 13, 2026 | $0.017139 | $0.017494 | $0.015674 | $0.016806 | -1.94% | $183,140 | $20.64M |
| Jul 12, 2026 | $0.017687 | $0.018594 | $0.016457 | $0.017139 | -3.10% | $349,837 | $21.05M |
| Jul 11, 2026 | $0.016593 | $0.017842 | $0.016529 | $0.017687 | +6.59% | $256,397 | $21.72M |
| Jul 10, 2026 | $0.016912 | $0.017586 | $0.016208 | $0.016593 | -1.89% | $304,208 | $20.38M |
| Jul 9, 2026 | $0.018113 | $0.021027 | $0.015688 | $0.016912 | -6.63% | $815,653 | $20.77M |
| Jul 8, 2026 | $0.014917 | $0.018461 | $0.014628 | $0.018113 | +21.43% | $587,780 | $22.24M |
| Jul 7, 2026 | $0.015212 | $0.01596 | $0.014155 | $0.014917 | -1.94% | $156,511 | $18.32M |
| Jul 6, 2026 | $0.014198 | $0.015629 | $0.013958 | $0.015212 | +7.14% | $129,793 | $18.68M |
| Jul 5, 2026 | $0.01435 | $0.014654 | $0.013873 | $0.014198 | -1.06% | $84,094 | $17.44M |
| Jul 4, 2026 | $0.014455 | $0.015127 | $0.014347 | $0.01435 | -0.73% | $107,448 | $17.62M |
| Jul 3, 2026 | $0.014309 | $0.014797 | $0.014062 | $0.014455 | +1.02% | $94,512 | $17.75M |
| Jul 2, 2026 | $0.013405 | $0.01536 | $0.01329 | $0.014309 | +6.74% | $186,852 | $17.57M |
| Jul 1, 2026 | $0.013093 | $0.013597 | $0.012867 | $0.013405 | +2.38% | $118,805 | $16.46M |
| Jun 30, 2026 | $0.013431 | $0.01371 | $0.012964 | $0.013093 | -2.52% | $108,427 | $16.08M |
| Jun 29, 2026 | $0.013203 | $0.013521 | $0.012684 | $0.013431 | +1.73% | $82,658 | $16.49M |
| Jun 28, 2026 | $0.013615 | $0.013727 | $0.012644 | $0.013203 | -3.03% | $91,515 | $16.21M |
| Jun 27, 2026 | $0.014736 | $0.014919 | $0.013597 | $0.013615 | -7.61% | $102,205 | $16.72M |
| Jun 26, 2026 | $0.014522 | $0.015694 | $0.014347 | $0.014736 | +1.47% | $134,440 | $18.10M |
| Jun 25, 2026 | $0.014007 | $0.014683 | $0.013593 | $0.014522 | +3.68% | $120,161 | $17.83M |
| Jun 24, 2026 | $0.014738 | $0.016424 | $0.012152 | $0.014007 | -4.96% | $258,631 | $17.20M |
| Jun 23, 2026 | $0.013972 | $0.014885 | $0.013959 | $0.014738 | +5.48% | $87,054 | $18.10M |
| Jun 22, 2026 | $0.014586 | $0.014754 | $0.01395 | $0.013972 | -4.21% | $157,001 | $17.16M |
| Jun 21, 2026 | $0.014704 | $0.01509 | $0.013803 | $0.014586 | -0.80% | $215,498 | $17.91M |
| Jun 20, 2026 | $0.014917 | $0.016084 | $0.013666 | $0.014704 | -1.43% | $342,612 | $18.06M |
| Jun 19, 2026 | $0.015555 | $0.01618 | $0.014113 | $0.014917 | — | $432,555 | $18.32M |
Bluwhale Historical Data FAQ
Window highs, lows, best/worst days and volume for BluwhaleWhat is the all-time high for BLUAI?
Bluwhale's record price is about $0.03710481. It currently trades at $0.01102, roughly 70.3% below that peak. The all-time low on record is $0.00411069. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the BLUAI market cap?
Bluwhale has a market capitalisation of about $13.53M, on roughly $2.39M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did BLUAI change over this window?
Across 90 daily candles, close-to-close moved down 26.26%.
What were BLUAI's high and low in this window?
In this sample, the highest trade print is about $0.034126 (Aug 11, 2026) and the lowest about $0.0090 (Sep 7, 2026).
What were BLUAI's best and worst days in this window?
Best close-to-close day was about +68.34% (Aug 10, 2026); worst was -58.76% (Aug 11, 2026).