blocksquare Historical Data

BST Page 17
Download
Date Close Price change Market cap Trading volume
Apr 17, 2024 $ 0.584
-9.45%
$ 28.53 million $ 877,945
Apr 16, 2024 $ 0.645
-5.13%
$ 31.5 million $ 620,479
Apr 15, 2024 $ 0.68
-2.26%
$ 33.23 million $ 696,114
Apr 14, 2024 $ 0.695
+4.70%
$ 33.98 million $ 944,986
Apr 13, 2024 $ 0.664
-6.10%
$ 32.28 million $ 638,578
Apr 12, 2024 $ 0.708
-1.36%
$ 34.38 million $ 1.23 million
Apr 11, 2024 $ 0.718
-13.38%
$ 34.87 million $ 1.07 million
Apr 10, 2024 $ 0.829
+4.78%
$ 40.25 million $ 747,692
Apr 9, 2024 $ 0.791
-2.70%
$ 38.41 million $ 805,937
Apr 8, 2024 $ 0.813
+4.56%
$ 39.47 million $ 1.05 million
Apr 7, 2024 $ 0.777
+8.85%
$ 37.75 million $ 815,258
Apr 6, 2024 $ 0.714
-0.07%
$ 33.94 million $ 472,207
Apr 5, 2024 $ 0.715
-13.07%
$ 33.98 million $ 1.71 million
Apr 4, 2024 $ 0.823
+4.25%
$ 39.09 million $ 1.04 million
Apr 3, 2024 $ 0.789
+10.10%
$ 37.51 million $ 1.45 million
Apr 2, 2024 $ 0.717
-7.83%
$ 34.06 million $ 846,645
Apr 1, 2024 $ 0.78
-7.09%
$ 37.07 million $ 881,372
Mar 31, 2024 $ 0.84
+9.86%
$ 39.9 million $ 993,393
Mar 30, 2024 $ 0.764
-1.86%
$ 36.18 million $ 1.47 million
Mar 29, 2024 $ 0.779
-10.88%
$ 36.87 million $ 1.22 million
Mar 28, 2024 $ 0.874
+6.79%
$ 41.38 million $ 2.51 million
Mar 27, 2024 $ 0.823
+21.62%
$ 38.98 million $ 3.89 million
Mar 26, 2024 $ 0.677
-5.61%
$ 32.06 million $ 2.21 million
Mar 25, 2024 $ 0.717
+31.24%
$ 33.96 million $ 3.13 million
Mar 24, 2024 $ 0.547
+12.67%
$ 25.87 million $ 949,899
Mar 23, 2024 $ 0.485
+0.06%
$ 22.79 million $ 339,636
Mar 22, 2024 $ 0.485
-9.50%
$ 22.76 million $ 686,623
Mar 21, 2024 $ 0.535
+12.90%
$ 25.14 million $ 1.22 million
Mar 20, 2024 $ 0.474
+14.14%
$ 22.26 million $ 952,803
Mar 19, 2024 $ 0.416
+3.23%
$ 19.51 million $ 737,605
Mar 18, 2024 $ 0.403
-8.32%
$ 18.9 million $ 714,621
Mar 17, 2024 $ 0.439
+8.71%
$ 20.63 million $ 673,504
Mar 16, 2024 $ 0.404
-9.59%
$ 15.64 million $ 539,640
Mar 15, 2024 $ 0.447
-5.68%
$ 17.3 million $ 585,107
Mar 14, 2024 $ 0.476
-3.41%
$ 18.45 million $ 1.1 million
Mar 13, 2024 $ 0.493
-5.21%
$ 19.1 million $ 682,808
Mar 12, 2024 $ 0.52
-0.35%
$ 20.15 million $ 505,297
Mar 11, 2024 $ 0.522
+5.66%
$ 20.22 million $ 454,659
Mar 10, 2024 $ 0.494
-4.12%
$ 19.14 million $ 402,456
Mar 9, 2024 $ 0.516
+6.31%
$ 19.96 million $ 349,671
Mar 8, 2024 $ 0.485
+2.30%
$ 18.78 million $ 521,035
Mar 7, 2024 $ 0.474
-11.17%
$ 18.35 million $ 814,266
Mar 6, 2024 $ 0.534
+10.40%
$ 20.66 million $ 479,032
Mar 5, 2024 $ 0.484
-7.77%
$ 18.73 million $ 658,612
Mar 4, 2024 $ 0.525
+0.28%
$ 20.31 million $ 515,196
Mar 3, 2024 $ 0.523
+3.69%
$ 20.25 million $ 288,683
Mar 2, 2024 $ 0.504
-5.59%
$ 18.88 million $ 308,197
Mar 1, 2024 $ 0.534
+9.54%
$ 20 million $ 383,498
Feb 29, 2024 $ 0.488
-2.94%
$ 18.27 million $ 397,900
Feb 28, 2024 $ 0.502
+4.29%
$ 18.81 million $ 484,948