BlockStamp Historical Data

BST Page 21
Download
Date Close Price change Market cap Trading volume
May 30, 2019 $ 0.947
+1.08%
$ -- $ 6,839
May 29, 2019 $ 0.937
+9.19%
$ -- $ 13,273
May 28, 2019 $ 0.858
-2.07%
$ -- $ 16,356
May 27, 2019 $ 0.876
+229.83%
$ -- $ 25,887
May 26, 2019 $ 0.266
+7.74%
$ -- $ 5,510
May 25, 2019 $ 0.247
+7.00%
$ -- $ 6,420
May 24, 2019 $ 0.23
-14.28%
$ -- $ 7,724
May 23, 2019 $ 0.269
+8.99%
$ -- $ 6,915
May 22, 2019 $ 0.247
+0.78%
$ -- $ 941
May 21, 2019 $ 0.245
+5.17%
$ -- $ 5,473
May 20, 2019 $ 0.233
-11.06%
$ -- $ 6,473
May 19, 2019 $ 0.262
+13.53%
$ -- $ 4,683
May 18, 2019 $ 0.231
+0.00%
$ -- $ 3,920
May 17, 2019 $ 0.231
-21.80%
$ -- $ 2,680
May 16, 2019 $ 0.295
-8.80%
$ -- $ 166
May 15, 2019 $ 0.323
+15.69%
$ -- $ 17
May 14, 2019 $ 0.279
-30.51%
$ -- $ 28
May 13, 2019 $ 0.402
-11.35%
$ -- $ 6
May 12, 2019 $ 0.454
-17.79%
$ -- $ 1
May 10, 2019 $ 0.327
+2.35%
$ -- $ 24
May 9, 2019 $ 0.32
-31.18%
$ -- $ 24
May 8, 2019 $ 0.464
+14.65%
$ -- $ 45
May 7, 2019 $ 0.405
-14.61%
$ -- $ 15
May 6, 2019 $ 0.474
+18.63%
$ -- $ 27
May 5, 2019 $ 0.4
-3.86%
$ -- $ 14
May 4, 2019 $ 0.336
-1.09%
$ -- $ 2
May 3, 2019 $ 0.34
+3.49%
$ -- $ 13
May 2, 2019 $ 0.328
+27.85%
$ -- $ 49
May 1, 2019 $ 0.257
-32.23%
$ -- $ 6
Apr 30, 2019 $ 0.372
+1.40%
$ -- $ 3
Apr 29, 2019 $ 0.367
-20.78%
$ -- $ 11
Apr 28, 2019 $ 0.462
+22.78%
$ -- $ 14
Apr 27, 2019 $ 0.376
+47.87%
$ -- $ 45
Apr 26, 2019 $ 0.254
-30.58%
$ -- $ 22
Apr 25, 2019 $ 0.366
-5.83%
$ -- $ 34
Apr 24, 2019 $ 0.389
+9.96%
$ -- $ 12
Apr 23, 2019 $ 0.354
+29.99%
$ -- $ 34
Apr 22, 2019 $ 0.272
+0.66%
$ -- $ 29
Apr 21, 2019 $ 0.27
-42.46%
$ -- $ 1
Apr 20, 2019 $ 0.47
+179.06%
$ -- $ 185
Apr 19, 2019 $ 0.168
-34.85%
$ -- $ 9
Apr 18, 2019 $ 0.259
-1.18%
$ -- $ 25
Apr 17, 2019 $ 0.262
+0.52%
$ -- $ 5
Apr 16, 2019 $ 0.26
-7.89%
$ -- $ 1
Apr 15, 2019 $ 0.283
-11.83%
$ -- $ 32
Apr 14, 2019 $ 0.321
-7.09%
$ -- $ 299
Apr 13, 2019 $ 0.345
+50.69%
$ -- $ 174
Apr 12, 2019 $ 0.229
-39.15%
$ -- $ 144
Apr 11, 2019 $ 0.376
+41.66%
$ -- $ 198
Apr 10, 2019 $ 0.266
+37.05%
$ -- $ 139