blocksquare Historical Data

BST Page 15
Download
Date Close Price change Market cap Trading volume
Jul 26, 2024 $ 0.357
+6.95%
$ 18.28 million $ 424,276
Jul 25, 2024 $ 0.334
-7.78%
$ 17.1 million $ 453,847
Jul 24, 2024 $ 0.362
-7.43%
$ 18.54 million $ 517,904
Jul 23, 2024 $ 0.391
-3.61%
$ 20.03 million $ 381,803
Jul 22, 2024 $ 0.406
-1.47%
$ 20.76 million $ 432,019
Jul 21, 2024 $ 0.412
+2.00%
$ 21.07 million $ 530,242
Jul 20, 2024 $ 0.404
-0.71%
$ 20.63 million $ 430,119
Jul 19, 2024 $ 0.406
+3.24%
$ 20.77 million $ 526,937
Jul 18, 2024 $ 0.394
-1.32%
$ 20.12 million $ 475,114
Jul 17, 2024 $ 0.399
-0.39%
$ 20.39 million $ 466,018
Jul 16, 2024 $ 0.4
+12.95%
$ 20.47 million $ 786,799
Jul 15, 2024 $ 0.354
+5.55%
$ 18.11 million $ 528,987
Jul 14, 2024 $ 0.336
+4.61%
$ 17.16 million $ 492,628
Jul 13, 2024 $ 0.322
-0.79%
$ 16.41 million $ 1.04 million
Jul 12, 2024 $ 0.325
-0.92%
$ 16.54 million $ 770,477
Jul 11, 2024 $ 0.328
+1.94%
$ 16.7 million $ 650,818
Jul 10, 2024 $ 0.322
-2.13%
$ 16.38 million $ 573,840
Jul 9, 2024 $ 0.329
+4.79%
$ 16.73 million $ 511,261
Jul 8, 2024 $ 0.314
+0.95%
$ 15.97 million $ 526,506
Jul 7, 2024 $ 0.311
-7.41%
$ 15.82 million $ 463,210
Jul 6, 2024 $ 0.336
+2.23%
$ 17.07 million $ 514,434
Jul 5, 2024 $ 0.328
+5.19%
$ 16.7 million $ 870,394
Jul 4, 2024 $ 0.312
-11.71%
$ 15.87 million $ 559,664
Jul 3, 2024 $ 0.353
-6.88%
$ 17.98 million $ 561,961
Jul 2, 2024 $ 0.38
+0.04%
$ 19.31 million $ 494,908
Jul 1, 2024 $ 0.379
+2.35%
$ 19.3 million $ 557,131
Jun 30, 2024 $ 0.371
+2.60%
$ 18.86 million $ 456,538
Jun 29, 2024 $ 0.361
-1.90%
$ 18.29 million $ 477,778
Jun 28, 2024 $ 0.368
+4.15%
$ 18.65 million $ 597,619
Jun 27, 2024 $ 0.354
+2.45%
$ 17.9 million $ 471,600
Jun 26, 2024 $ 0.345
-2.64%
$ 17.47 million $ 496,337
Jun 25, 2024 $ 0.355
-4.10%
$ 17.95 million $ 984,372
Jun 24, 2024 $ 0.37
-17.55%
$ 18.73 million $ 1.2 million
Jun 23, 2024 $ 0.449
-1.32%
$ 22.71 million $ 636,199
Jun 22, 2024 $ 0.455
+1.27%
$ 22.92 million $ 626,687
Jun 21, 2024 $ 0.449
-1.93%
$ 22.63 million $ 616,526
Jun 20, 2024 $ 0.458
-0.20%
$ 23.08 million $ 543,022
Jun 19, 2024 $ 0.459
+4.67%
$ 23.12 million $ 451,848
Jun 18, 2024 $ 0.438
-10.16%
$ 22.09 million $ 577,951
Jun 17, 2024 $ 0.488
-8.61%
$ 24.58 million $ 514,946
Jun 16, 2024 $ 0.534
+1.64%
$ 26.9 million $ 478,408
Jun 15, 2024 $ 0.525
+7.11%
$ 26.45 million $ 626,538
Jun 14, 2024 $ 0.49
+1.74%
$ 24.7 million $ 473,746
Jun 13, 2024 $ 0.482
-12.04%
$ 24.27 million $ 671,110
Jun 12, 2024 $ 0.548
+0.36%
$ 27.61 million $ 557,592
Jun 11, 2024 $ 0.546
-7.19%
$ 27.51 million $ 643,163
Jun 10, 2024 $ 0.59
-1.29%
$ 29.73 million $ 543,153
Jun 9, 2024 $ 0.598
-4.38%
$ 30.16 million $ 645,767
Jun 8, 2024 $ 0.626
-4.63%
$ 31.19 million $ 736,460
Jun 7, 2024 $ 0.656
-7.59%
$ 32.77 million $ 758,978