blocksquare Historical Data

BST Page 11
Download
Date Close Price change Market cap Trading volume
Dec 13, 2024 $ 0.326
+1.25%
$ 17.93 million $ 352,634
Dec 12, 2024 $ 0.322
+0.52%
$ 17.72 million $ 150,490
Dec 11, 2024 $ 0.32
+5.71%
$ 17.63 million $ 149,547
Dec 10, 2024 $ 0.303
-2.80%
$ 16.68 million $ 209,557
Dec 9, 2024 $ 0.312
-7.52%
$ 17.16 million $ 208,993
Dec 8, 2024 $ 0.337
-5.10%
$ 18.56 million $ 216,412
Dec 7, 2024 $ 0.355
-1.67%
$ 19.49 million $ 186,241
Dec 6, 2024 $ 0.361
+1.26%
$ 19.82 million $ 246,252
Dec 5, 2024 $ 0.357
-1.57%
$ 19.57 million $ 250,925
Dec 4, 2024 $ 0.362
+13.58%
$ 19.88 million $ 271,421
Dec 3, 2024 $ 0.319
+7.30%
$ 17.5 million $ 368,344
Dec 2, 2024 $ 0.297
-3.33%
$ 16.31 million $ 199,779
Dec 1, 2024 $ 0.308
+5.37%
$ 16.88 million $ 167,866
Nov 30, 2024 $ 0.292
+4.64%
$ 15.95 million $ 197,798
Nov 29, 2024 $ 0.28
+9.51%
$ 15.25 million $ 201,353
Nov 28, 2024 $ 0.255
+0.28%
$ 13.93 million $ 145,922
Nov 27, 2024 $ 0.255
+16.71%
$ 13.9 million $ 165,258
Nov 26, 2024 $ 0.218
-2.05%
$ 11.92 million $ 117,025
Nov 25, 2024 $ 0.223
+1.15%
$ 12.16 million $ 188,850
Nov 24, 2024 $ 0.22
-3.42%
$ 12.04 million $ 126,496
Nov 23, 2024 $ 0.228
-2.88%
$ 12.33 million $ 263,100
Nov 22, 2024 $ 0.235
-2.64%
$ 12.7 million $ 111,536
Nov 21, 2024 $ 0.241
+3.45%
$ 13.04 million $ 146,148
Nov 20, 2024 $ 0.233
-1.03%
$ 12.6 million $ 168,362
Nov 19, 2024 $ 0.236
-2.30%
$ 12.74 million $ 98,684
Nov 18, 2024 $ 0.241
+0.85%
$ 13.05 million $ 119,941
Nov 17, 2024 $ 0.239
-2.72%
$ 12.94 million $ 146,486
Nov 16, 2024 $ 0.246
+4.49%
$ 13.3 million $ 152,266
Nov 15, 2024 $ 0.236
-0.57%
$ 12.75 million $ 110,723
Nov 14, 2024 $ 0.237
-8.17%
$ 12.82 million $ 173,352
Nov 13, 2024 $ 0.258
-7.26%
$ 13.95 million $ 198,144
Nov 12, 2024 $ 0.278
-7.70%
$ 15.05 million $ 201,381
Nov 11, 2024 $ 0.301
+0.20%
$ 16.31 million $ 187,717
Nov 10, 2024 $ 0.301
-1.12%
$ 16.28 million $ 181,526
Nov 9, 2024 $ 0.304
+4.49%
$ 16.36 million $ 187,401
Nov 8, 2024 $ 0.291
+0.79%
$ 15.66 million $ 181,245
Nov 7, 2024 $ 0.289
+9.19%
$ 15.53 million $ 221,011
Nov 6, 2024 $ 0.265
+23.94%
$ 14.24 million $ 230,922
Nov 5, 2024 $ 0.214
+3.04%
$ 11.51 million $ 123,030
Nov 4, 2024 $ 0.208
-3.46%
$ 11.17 million $ 85,154
Nov 3, 2024 $ 0.215
-0.01%
$ 11.57 million $ 131,384
Nov 2, 2024 $ 0.215
-0.76%
$ 11.58 million $ 94,109
Nov 1, 2024 $ 0.217
-1.17%
$ 11.66 million $ 89,092
Oct 31, 2024 $ 0.219
-3.47%
$ 11.8 million $ 96,414
Oct 30, 2024 $ 0.227
+2.02%
$ 12.22 million $ 104,710
Oct 29, 2024 $ 0.223
+3.90%
$ 11.98 million $ 135,325
Oct 28, 2024 $ 0.215
-0.42%
$ 11.53 million $ 119,618
Oct 27, 2024 $ 0.216
-0.26%
$ 11.59 million $ 76,939
Oct 26, 2024 $ 0.216
+2.19%
$ 11.57 million $ 95,809
Oct 25, 2024 $ 0.211
-7.93%
$ 11.33 million $ 144,545