BlockStamp Historical Data

BST Page 18
Download
Date Close Price change Market cap Trading volume
Oct 27, 2019 $ 0.0991
-0.04%
$ -- $ 298,152
Oct 26, 2019 $ 0.0985
-1.38%
$ -- $ 287,613
Oct 25, 2019 $ 0.0998
-0.32%
$ -- $ 312,499
Oct 24, 2019 $ 0.1
-0.27%
$ -- $ 316,596
Oct 23, 2019 $ 0.1
-0.07%
$ -- $ 297,778
Oct 22, 2019 $ 0.1
+0.74%
$ -- $ 312,436
Oct 21, 2019 $ 0.0997
-0.10%
$ -- $ 327,328
Oct 20, 2019 $ 0.0998
-0.93%
$ -- $ 328,235
Oct 19, 2019 $ 0.101
-0.09%
$ -- $ 325,022
Oct 18, 2019 $ 0.101
+0.80%
$ -- $ 314,645
Oct 17, 2019 $ 0.0999
-0.76%
$ -- $ 291,405
Oct 16, 2019 $ 0.101
+103.55%
$ -- $ 288,014
Oct 15, 2019 $ 0.0493
+0.98%
$ -- $ 137,435
Oct 14, 2019 $ 0.0488
-2.26%
$ -- $ 136,604
Oct 13, 2019 $ 0.0499
+1.54%
$ -- $ 140,737
Oct 12, 2019 $ 0.0492
-1.20%
$ -- $ 138,383
Oct 11, 2019 $ 0.0498
+0.50%
$ -- $ 140,243
Oct 10, 2019 $ 0.0496
-0.78%
$ -- $ 139,735
Oct 9, 2019 $ 0.0498
+0.91%
$ -- $ 140,193
Oct 8, 2019 $ 0.0493
-0.73%
$ -- $ 138,857
Oct 7, 2019 $ 0.0496
+1.23%
$ -- $ 140,346
Oct 6, 2019 $ 0.0492
-1.42%
$ -- $ 138,860
Oct 5, 2019 $ 0.0499
+1.41%
$ -- $ 140,008
Oct 4, 2019 $ 0.0494
-1.26%
$ -- $ 138,996
Oct 3, 2019 $ 0.05
+0.10%
$ -- $ 139,119
Oct 2, 2019 $ 0.0499
+0.72%
$ -- $ 136,506
Oct 1, 2019 $ 0.0496
-0.33%
$ -- $ 119,226
Sep 30, 2019 $ 0.0498
+0.59%
$ -- $ 107,048
Sep 29, 2019 $ 0.0495
-0.32%
$ -- $ 106,719
Sep 28, 2019 $ 0.0496
+0.43%
$ -- $ 117,774
Sep 27, 2019 $ 0.0494
-0.57%
$ -- $ 136,989
Sep 26, 2019 $ 0.0497
+0.81%
$ -- $ 139,495
Sep 25, 2019 $ 0.0492
-3.07%
$ -- $ 134,156
Sep 24, 2019 $ 0.0501
+2.32%
$ -- $ 144,324
Sep 23, 2019 $ 0.0489
-0.95%
$ -- $ 130,606
Sep 22, 2019 $ 0.0494
+0.44%
$ -- $ 75,581
Sep 21, 2019 $ 0.0492
-1.67%
$ -- $ 104,385
Sep 20, 2019 $ 0.05
-1.13%
$ -- $ 109,959
Sep 19, 2019 $ 0.0506
+1.34%
$ -- $ 108,305
Sep 18, 2019 $ 0.0499
+2.43%
$ -- $ 116,974
Sep 17, 2019 $ 0.0487
-2.84%
$ -- $ 111,912
Sep 16, 2019 $ 0.0502
-0.02%
$ -- $ 131,798
Sep 15, 2019 $ 0.0502
-1.35%
$ -- $ 184,671
Sep 14, 2019 $ 0.0509
-21.93%
$ -- $ 282,989
Sep 13, 2019 $ 0.0651
-25.26%
$ -- $ 1.25 million
Sep 12, 2019 $ 0.0872
+24.37%
$ -- $ 917,811
Sep 11, 2019 $ 0.0698
+1.39%
$ -- $ 59,015
Sep 10, 2019 $ 0.0691
+1.39%
$ -- $ 93,743
Sep 9, 2019 $ 0.069
+12.36%
$ -- $ 227,081
Sep 8, 2019 $ 0.0614
-7.58%
$ -- $ 142,059