blocksquare Historical Data

BST Page 18
Download
Date Close Price change Market cap Trading volume
Feb 27, 2024 $ 0.48
+13.17%
$ 17.98 million $ 776,381
Feb 26, 2024 $ 0.424
+7.15%
$ 15.89 million $ 297,741
Feb 25, 2024 $ 0.396
+16.49%
$ 14.83 million $ 663,267
Feb 24, 2024 $ 0.34
+5.93%
$ 12.73 million $ 167,897
Feb 23, 2024 $ 0.321
+0.92%
$ 12.02 million $ 224,453
Feb 22, 2024 $ 0.318
+0.49%
$ 11.91 million $ 325,281
Feb 21, 2024 $ 0.317
-2.98%
$ 11.86 million $ 219,507
Feb 20, 2024 $ 0.326
-1.94%
$ 12.22 million $ 376,936
Feb 19, 2024 $ 0.333
+2.29%
$ 12.46 million $ 367,705
Feb 18, 2024 $ 0.325
+7.20%
$ 12.17 million $ 327,774
Feb 17, 2024 $ 0.303
-4.33%
$ 11.25 million $ 203,564
Feb 16, 2024 $ 0.317
+1.36%
$ 11.76 million $ 218,860
Feb 15, 2024 $ 0.313
+16.68%
$ 11.6 million $ 1.15 million
Feb 14, 2024 $ 0.268
+5.28%
$ 9.94 million $ 209,675
Feb 13, 2024 $ 0.255
-4.42%
$ 9.44 million $ 146,212
Feb 12, 2024 $ 0.266
+3.11%
$ 9.88 million $ 164,704
Feb 11, 2024 $ 0.258
+0.48%
$ 9.58 million $ 183,064
Feb 10, 2024 $ 0.257
+1.72%
$ 9.49 million $ 176,909
Feb 9, 2024 $ 0.253
+4.82%
$ 9.33 million $ 188,779
Feb 8, 2024 $ 0.241
-3.62%
$ 8.9 million $ 193,172
Feb 7, 2024 $ 0.25
+3.95%
$ 9.24 million $ 197,589
Feb 6, 2024 $ 0.241
+1.68%
$ 8.89 million $ 150,084
Feb 5, 2024 $ 0.237
+0.17%
$ 8.74 million $ 157,742
Feb 4, 2024 $ 0.236
-4.10%
$ 8.72 million $ 161,840
Feb 3, 2024 $ 0.246
+3.04%
$ 9.04 million $ 134,317
Feb 2, 2024 $ 0.239
-0.34%
$ 8.78 million $ 173,607
Feb 1, 2024 $ 0.24
-5.34%
$ 8.81 million $ 175,211
Jan 31, 2024 $ 0.253
-4.23%
$ 9.3 million $ 346,984
Jan 30, 2024 $ 0.265
+0.83%
$ 9.72 million $ 303,156
Jan 29, 2024 $ 0.263
+2.06%
$ 9.64 million $ 174,979
Jan 28, 2024 $ 0.257
+0.18%
$ 9.45 million $ 213,779
Jan 27, 2024 $ 0.257
+0.00%
$ 9.36 million $ 152,858
Jan 26, 2024 $ 0.257
+2.83%
$ 9.36 million $ 198,849
Jan 25, 2024 $ 0.25
-0.95%
$ 9.1 million $ 199,119
Jan 24, 2024 $ 0.252
-3.71%
$ 9.19 million $ 116,757
Jan 23, 2024 $ 0.262
-1.69%
$ 9.54 million $ 105,695
Jan 22, 2024 $ 0.267
-6.25%
$ 9.71 million $ 20,939
Jan 21, 2024 $ 0.285
-1.55%
$ 10.37 million $ 120,223
Jan 20, 2024 $ 0.289
-0.78%
$ 10.42 million $ 75,346
Jan 19, 2024 $ 0.291
-0.95%
$ 10.5 million $ 40,041
Jan 18, 2024 $ 0.294
+0.72%
$ 10.6 million $ 168,795
Jan 17, 2024 $ 0.292
+0.67%
$ 10.52 million $ 38,481
Jan 16, 2024 $ 0.294
+10.89%
$ 10.6 million $ 65,463
Jan 15, 2024 $ 0.265
+3.24%
$ 9.57 million $ 153,271
Jan 14, 2024 $ 0.258
+0.68%
$ 9.29 million $ 230,787
Jan 13, 2024 $ 0.256
-5.98%
$ 9.16 million $ 154,255
Jan 12, 2024 $ 0.272
-6.88%
$ 9.73 million $ 78,523
Jan 11, 2024 $ 0.292
-5.19%
$ 10.46 million $ 219,550
Jan 10, 2024 $ 0.308
+9.85%
$ 11.04 million $ 63,933
Jan 9, 2024 $ 0.28
-3.40%
$ 10.04 million $ 65,986