blocksquare Historical Data

BST Page 14
Download
Date Close Price change Market cap Trading volume
Sep 14, 2024 $ 0.193
+5.29%
$ 10.12 million $ 417,645
Sep 13, 2024 $ 0.183
+0.74%
$ 9.61 million $ 287,243
Sep 12, 2024 $ 0.183
+2.33%
$ 9.57 million $ 292,525
Sep 11, 2024 $ 0.179
-5.89%
$ 9.35 million $ 236,062
Sep 10, 2024 $ 0.19
-11.17%
$ 9.94 million $ 548,714
Sep 9, 2024 $ 0.213
+5.62%
$ 11.17 million $ 141,549
Sep 8, 2024 $ 0.202
+7.05%
$ 10.58 million $ 159,530
Sep 7, 2024 $ 0.189
+6.09%
$ 9.88 million $ 188,953
Sep 6, 2024 $ 0.178
-5.37%
$ 9.32 million $ 140,225
Sep 5, 2024 $ 0.188
-3.10%
$ 9.83 million $ 223,013
Sep 4, 2024 $ 0.194
+3.66%
$ 10.14 million $ 257,759
Sep 3, 2024 $ 0.187
-11.66%
$ 9.79 million $ 295,605
Sep 2, 2024 $ 0.211
-4.23%
$ 11.08 million $ 446,837
Sep 1, 2024 $ 0.221
-4.30%
$ 11.57 million $ 359,437
Aug 31, 2024 $ 0.231
+1.91%
$ 12 million $ 450,469
Aug 30, 2024 $ 0.226
-1.48%
$ 11.78 million $ 347,768
Aug 29, 2024 $ 0.23
+1.21%
$ 11.95 million $ 350,133
Aug 28, 2024 $ 0.227
+0.26%
$ 11.81 million $ 374,098
Aug 27, 2024 $ 0.226
-7.20%
$ 11.78 million $ 295,023
Aug 26, 2024 $ 0.244
-4.54%
$ 12.69 million $ 351,245
Aug 25, 2024 $ 0.256
-0.93%
$ 13.3 million $ 350,228
Aug 24, 2024 $ 0.258
+0.98%
$ 13.41 million $ 314,302
Aug 23, 2024 $ 0.256
+8.86%
$ 13.28 million $ 346,477
Aug 22, 2024 $ 0.235
+0.01%
$ 12.2 million $ 298,562
Aug 21, 2024 $ 0.235
-3.05%
$ 12.2 million $ 426,146
Aug 20, 2024 $ 0.242
+0.48%
$ 12.58 million $ 446,939
Aug 19, 2024 $ 0.241
-4.49%
$ 12.52 million $ 470,764
Aug 18, 2024 $ 0.252
+5.85%
$ 13.12 million $ 615,795
Aug 17, 2024 $ 0.239
+0.55%
$ 12.35 million $ 414,425
Aug 16, 2024 $ 0.238
+1.26%
$ 12.28 million $ 365,360
Aug 15, 2024 $ 0.235
-4.03%
$ 12.13 million $ 313,101
Aug 14, 2024 $ 0.245
+0.39%
$ 12.64 million $ 363,522
Aug 13, 2024 $ 0.244
+0.84%
$ 12.59 million $ 391,647
Aug 12, 2024 $ 0.242
-0.82%
$ 12.49 million $ 403,482
Aug 11, 2024 $ 0.244
+1.74%
$ 12.59 million $ 351,027
Aug 10, 2024 $ 0.239
-1.03%
$ 12.38 million $ 349,470
Aug 9, 2024 $ 0.242
-7.64%
$ 12.51 million $ 338,301
Aug 8, 2024 $ 0.261
+10.54%
$ 13.51 million $ 277,505
Aug 7, 2024 $ 0.236
-7.42%
$ 12.22 million $ 323,923
Aug 6, 2024 $ 0.255
+7.21%
$ 13.2 million $ 404,691
Aug 5, 2024 $ 0.238
-8.48%
$ 12.32 million $ 283,324
Aug 4, 2024 $ 0.26
-1.82%
$ 13.46 million $ 326,464
Aug 3, 2024 $ 0.265
-8.11%
$ 13.64 million $ 357,168
Aug 2, 2024 $ 0.289
-6.47%
$ 14.84 million $ 250,280
Aug 1, 2024 $ 0.309
-3.84%
$ 15.87 million $ 281,001
Jul 31, 2024 $ 0.321
-1.51%
$ 16.5 million $ 350,945
Jul 30, 2024 $ 0.326
-5.35%
$ 16.75 million $ 286,419
Jul 29, 2024 $ 0.344
-2.62%
$ 17.7 million $ 287,074
Jul 28, 2024 $ 0.354
-3.07%
$ 18.17 million $ 304,615
Jul 27, 2024 $ 0.365
+2.13%
$ 18.67 million $ 360,807