blocksquare Historical Data

BST Page 12
Download
Date Close Price change Market cap Trading volume
Oct 24, 2024 $ 0.23
+6.90%
$ 12.3 million $ 392,509
Oct 23, 2024 $ 0.215
+3.90%
$ 11.5 million $ 239,595
Oct 22, 2024 $ 0.207
-2.19%
$ 11.07 million $ 63,161
Oct 21, 2024 $ 0.211
-5.11%
$ 11.32 million $ 45,836
Oct 20, 2024 $ 0.223
+0.18%
$ 11.93 million $ 35,209
Oct 19, 2024 $ 0.222
-0.85%
$ 11.85 million $ 94,706
Oct 18, 2024 $ 0.224
+2.25%
$ 11.95 million $ 44,531
Oct 17, 2024 $ 0.219
+1.72%
$ 11.67 million $ 25,148
Oct 16, 2024 $ 0.215
+3.97%
$ 11.47 million $ 56,366
Oct 15, 2024 $ 0.207
-0.54%
$ 11.03 million $ 23,516
Oct 14, 2024 $ 0.208
+11.61%
$ 11.09 million $ 56,903
Oct 13, 2024 $ 0.186
-1.95%
$ 9.94 million $ 10,459
Oct 12, 2024 $ 0.19
+1.98%
$ 10.13 million $ 30,529
Oct 11, 2024 $ 0.184
-1.04%
$ 9.83 million $ 37,823
Oct 10, 2024 $ 0.186
-2.47%
$ 9.93 million $ 123,515
Oct 9, 2024 $ 0.191
-4.32%
$ 10.18 million $ 237,534
Oct 8, 2024 $ 0.2
-1.94%
$ 10.65 million $ 149,774
Oct 7, 2024 $ 0.204
+2.48%
$ 10.86 million $ 110,238
Oct 6, 2024 $ 0.199
+2.84%
$ 10.6 million $ 116,125
Oct 5, 2024 $ 0.193
-8.85%
$ 10.26 million $ 216,685
Oct 4, 2024 $ 0.212
+4.05%
$ 11.25 million $ 196,832
Oct 3, 2024 $ 0.204
-1.38%
$ 10.81 million $ 137,052
Oct 2, 2024 $ 0.206
-6.57%
$ 10.95 million $ 214,324
Oct 1, 2024 $ 0.221
-8.85%
$ 11.72 million $ 165,152
Sep 30, 2024 $ 0.242
-6.60%
$ 12.85 million $ 280,557
Sep 29, 2024 $ 0.259
+0.08%
$ 13.76 million $ 203,827
Sep 28, 2024 $ 0.259
-2.68%
$ 13.66 million $ 181,899
Sep 27, 2024 $ 0.267
-0.74%
$ 14.07 million $ 266,812
Sep 26, 2024 $ 0.269
+1.90%
$ 14.17 million $ 250,452
Sep 25, 2024 $ 0.264
+13.37%
$ 13.9 million $ 477,256
Sep 24, 2024 $ 0.233
-2.03%
$ 12.27 million $ 214,805
Sep 23, 2024 $ 0.237
+5.91%
$ 12.51 million $ 328,773
Sep 22, 2024 $ 0.224
+4.00%
$ 11.82 million $ 317,353
Sep 21, 2024 $ 0.216
+6.09%
$ 11.36 million $ 405,992
Sep 20, 2024 $ 0.203
+3.62%
$ 10.72 million $ 373,967
Sep 19, 2024 $ 0.196
+10.12%
$ 10.34 million $ 264,760
Sep 18, 2024 $ 0.178
-1.20%
$ 9.39 million $ 356,432
Sep 17, 2024 $ 0.18
+2.32%
$ 9.51 million $ 349,839
Sep 16, 2024 $ 0.176
-1.97%
$ 9.29 million $ 392,508
Sep 15, 2024 $ 0.18
-6.70%
$ 9.48 million $ 344,121
Sep 14, 2024 $ 0.193
+5.29%
$ 10.12 million $ 417,645
Sep 13, 2024 $ 0.183
+0.74%
$ 9.61 million $ 287,243
Sep 12, 2024 $ 0.183
+2.33%
$ 9.57 million $ 292,525
Sep 11, 2024 $ 0.179
-5.89%
$ 9.35 million $ 236,062
Sep 10, 2024 $ 0.19
-11.17%
$ 9.94 million $ 548,714
Sep 9, 2024 $ 0.213
+5.62%
$ 11.17 million $ 141,549
Sep 8, 2024 $ 0.202
+7.05%
$ 10.58 million $ 159,530
Sep 7, 2024 $ 0.189
+6.09%
$ 9.88 million $ 188,953
Sep 6, 2024 $ 0.178
-5.37%
$ 9.32 million $ 140,225
Sep 5, 2024 $ 0.188
-3.10%
$ 9.83 million $ 223,013