BlockStamp Historical Data

BST Page 16
Download
Date Close Price change Market cap Trading volume
Feb 4, 2020 $ 0.283
-81.77%
$ -- $ 515
Feb 3, 2020 $ 1.55
-2.09%
$ -- $ 76,489
Feb 2, 2020 $ 1.59
+0.45%
$ -- $ 1.03 million
Feb 1, 2020 $ 1.58
-0.23%
$ -- $ 1.02 million
Jan 31, 2020 $ 1.58
+0.02%
$ -- $ 1.01 million
Jan 30, 2020 $ 1.58
+3.86%
$ -- $ 246,918
Jan 29, 2020 $ 1.52
-3.47%
$ -- $ 8,134
Jan 28, 2020 $ 1.58
+253.88%
$ -- $ 6,437
Jan 27, 2020 $ 0.446
-39.86%
$ -- $ 866
Jan 26, 2020 $ 0.741
-13.50%
$ -- $ 564
Jan 25, 2020 $ 0.857
+30.80%
$ -- $ 497
Jan 24, 2020 $ 0.655
+110.84%
$ -- $ 238
Jan 23, 2020 $ 0.311
-64.37%
$ -- $ 599
Jan 22, 2020 $ 0.872
+25.23%
$ -- $ 380
Jan 21, 2020 $ 0.697
+13.93%
$ -- $ 847
Jan 20, 2020 $ 0.611
-59.08%
$ -- $ 2,213
Jan 19, 2020 $ 1.49
-6.44%
$ -- $ 67,401
Jan 18, 2020 $ 1.6
-0.06%
$ -- $ 1.06 million
Jan 17, 2020 $ 1.6
+0.06%
$ -- $ 655,187
Jan 16, 2020 $ 1.6
+0.87%
$ -- $ 171,026
Jan 15, 2020 $ 1.58
-0.38%
$ -- $ 206,496
Jan 14, 2020 $ 1.59
+155.49%
$ -- $ 452,764
Jan 13, 2020 $ 0.622
-59.27%
$ -- $ 1,570
Jan 12, 2020 $ 1.53
-3.58%
$ -- $ 20,277
Jan 11, 2020 $ 1.58
+71.12%
$ -- $ 143,194
Jan 10, 2020 $ 0.926
-42.14%
$ -- $ 3,260
Jan 9, 2020 $ 1.6
+0.08%
$ -- $ 301,730
Jan 8, 2020 $ 1.6
-0.02%
$ -- $ 530,346
Jan 7, 2020 $ 1.6
+0.63%
$ -- $ 220,940
Jan 6, 2020 $ 1.59
+0.95%
$ -- $ 273,427
Jan 5, 2020 $ 1.57
-1.65%
$ -- $ 206,607
Jan 4, 2020 $ 1.6
+0.94%
$ -- $ 1.49 million
Jan 3, 2020 $ 1.59
+0.80%
$ -- $ 925,208
Jan 2, 2020 $ 1.57
+293.34%
$ -- $ 1.99 million
Jan 1, 2020 $ 0.4
+0.49%
$ -- $ 588,751
Dec 31, 2019 $ 0.398
+301.61%
$ -- $ 527,329
Dec 30, 2019 $ 0.0991
+0.07%
$ -- $ 65,287
Dec 29, 2019 $ 0.0991
+1.20%
$ -- $ 1,334
Dec 28, 2019 $ 0.0979
-0.14%
$ -- $ 872
Dec 27, 2019 $ 0.098
+1.77%
$ -- $ 781
Dec 26, 2019 $ 0.0963
-1.18%
$ -- $ 971
Dec 25, 2019 $ 0.0974
-0.83%
$ -- $ 1,052
Dec 24, 2019 $ 0.0982
-1.47%
$ -- $ 1,180
Dec 23, 2019 $ 0.0996
-0.45%
$ -- $ 787
Dec 22, 2019 $ 0.1
+3.28%
$ -- $ 1,201
Dec 21, 2019 $ 0.0969
-1.21%
$ -- $ 1,108
Dec 20, 2019 $ 0.0981
+1.34%
$ -- $ 981
Dec 19, 2019 $ 0.0968
-1.52%
$ -- $ 923
Dec 18, 2019 $ 0.0983
+7.15%
$ -- $ 1,084
Dec 17, 2019 $ 0.0919
-2.43%
$ -- $ 1,157