BlockStamp Historical Data

BST Page 19
Download
Date Close Price change Market cap Trading volume
Sep 7, 2019 $ 0.0664
+4.49%
$ -- $ 118,908
Sep 6, 2019 $ 0.064
-1.70%
$ -- $ 182,363
Sep 5, 2019 $ 0.0651
-3.70%
$ -- $ 198,648
Sep 4, 2019 $ 0.0664
-5.62%
$ -- $ 163,249
Sep 3, 2019 $ 0.07
+0.77%
$ -- $ 231,825
Sep 2, 2019 $ 0.0724
+9.35%
$ -- $ 253,607
Sep 1, 2019 $ 0.0673
-1.76%
$ -- $ 138,424
Aug 31, 2019 $ 0.0657
-3.09%
$ -- $ 200,706
Aug 30, 2019 $ 0.0683
-28.67%
$ -- $ 106,248
Aug 29, 2019 $ 0.0957
-4.34%
$ -- $ 136,678
Aug 28, 2019 $ 0.1
-36.29%
$ -- $ 149,888
Aug 27, 2019 $ 0.157
-31.97%
$ -- $ 195,372
Aug 26, 2019 $ 0.23
-21.35%
$ -- $ 222,241
Aug 25, 2019 $ 0.292
-26.81%
$ -- $ 298,495
Aug 24, 2019 $ 0.4
-11.07%
$ -- $ 363,327
Aug 23, 2019 $ 0.449
+0.74%
$ -- $ 338,307
Aug 22, 2019 $ 0.446
+1.16%
$ -- $ 536,847
Aug 21, 2019 $ 0.441
-2.65%
$ -- $ 711,965
Aug 20, 2019 $ 0.453
-0.50%
$ -- $ 373,610
Aug 19, 2019 $ 0.453
+3.16%
$ -- $ 417,875
Aug 18, 2019 $ 0.44
+2.17%
$ -- $ 585,682
Aug 17, 2019 $ 0.43
+0.42%
$ -- $ 673,032
Aug 16, 2019 $ 0.426
+0.63%
$ -- $ 784,365
Aug 15, 2019 $ 0.421
+1.57%
$ -- $ 625,912
Aug 14, 2019 $ 0.414
-4.61%
$ -- $ 557,898
Aug 13, 2019 $ 0.434
-0.73%
$ -- $ 580,320
Aug 12, 2019 $ 0.437
+0.48%
$ -- $ 640,448
Aug 11, 2019 $ 0.435
+1.91%
$ -- $ 614,901
Aug 10, 2019 $ 0.427
-0.28%
$ -- $ 400,691
Aug 9, 2019 $ 0.429
-1.15%
$ -- $ 509,857
Aug 8, 2019 $ 0.435
+0.18%
$ -- $ 698,888
Aug 7, 2019 $ 0.434
+2.90%
$ -- $ 930,725
Aug 6, 2019 $ 0.422
+0.20%
$ -- $ 742,445
Aug 5, 2019 $ 0.421
+1.87%
$ -- $ 629,676
Aug 4, 2019 $ 0.413
-3.56%
$ -- $ 476,269
Aug 3, 2019 $ 0.428
+2.06%
$ -- $ 385,321
Aug 2, 2019 $ 0.42
+0.34%
$ -- $ 419,819
Aug 1, 2019 $ 0.418
-0.46%
$ -- $ 397,370
Jul 31, 2019 $ 0.42
+3.52%
$ -- $ 410,658
Jul 30, 2019 $ 0.406
-1.02%
$ -- $ 463,095
Jul 29, 2019 $ 0.41
-0.27%
$ -- $ 578,544
Jul 28, 2019 $ 0.411
+0.43%
$ -- $ 486,477
Jul 27, 2019 $ 0.41
-2.77%
$ -- $ 524,834
Jul 26, 2019 $ 0.421
-52.65%
$ -- $ 638,624
Jul 25, 2019 $ 0.889
+2.55%
$ -- $ 1.06 million
Jul 24, 2019 $ 0.867
+0.70%
$ -- $ 1.08 million
Jul 23, 2019 $ 0.861
-6.21%
$ -- $ 1.37 million
Jul 22, 2019 $ 0.918
+1.49%
$ -- $ 1.06 million
Jul 21, 2019 $ 0.905
+2.67%
$ -- $ 1.2 million
Jul 20, 2019 $ 0.881
+10.82%
$ -- $ 978,751