blocksquare Historical Data

BST Page 15
Download
Date Close Price change Market cap Trading volume
May 27, 2024 $ 0.718
+5.44%
$ 35.87 million $ 778,859
May 26, 2024 $ 0.681
-6.61%
$ 34.01 million $ 948,485
May 25, 2024 $ 0.729
-1.69%
$ 36.14 million $ 584,472
May 24, 2024 $ 0.742
-0.41%
$ 36.76 million $ 773,311
May 23, 2024 $ 0.745
+4.07%
$ 36.89 million $ 810,632
May 22, 2024 $ 0.715
-1.76%
$ 35.45 million $ 737,922
May 21, 2024 $ 0.728
+4.28%
$ 36.09 million $ 706,154
May 20, 2024 $ 0.698
+14.34%
$ 34.59 million $ 808,916
May 19, 2024 $ 0.611
-2.27%
$ 30.25 million $ 651,347
May 18, 2024 $ 0.625
+0.16%
$ 30.95 million $ 659,955
May 17, 2024 $ 0.624
+5.23%
$ 30.9 million $ 845,157
May 16, 2024 $ 0.593
-0.06%
$ 29.37 million $ 1.21 million
May 15, 2024 $ 0.593
+4.66%
$ 29.39 million $ 1.25 million
May 14, 2024 $ 0.567
-3.17%
$ 28.08 million $ 955,021
May 13, 2024 $ 0.585
+1.73%
$ 29 million $ 625,202
May 12, 2024 $ 0.575
-1.08%
$ 28.5 million $ 493,604
May 11, 2024 $ 0.582
+0.22%
$ 28.64 million $ 516,225
May 10, 2024 $ 0.58
-8.49%
$ 28.58 million $ 490,755
May 9, 2024 $ 0.634
+9.38%
$ 31.23 million $ 658,897
May 8, 2024 $ 0.58
-2.47%
$ 28.55 million $ 443,323
May 7, 2024 $ 0.595
+2.03%
$ 29.29 million $ 587,141
May 6, 2024 $ 0.583
-5.85%
$ 28.71 million $ 835,003
May 5, 2024 $ 0.619
+0.54%
$ 30.49 million $ 486,110
May 4, 2024 $ 0.616
-0.27%
$ 30.31 million $ 475,937
May 3, 2024 $ 0.617
+4.91%
$ 30.37 million $ 584,438
May 2, 2024 $ 0.588
+0.92%
$ 28.95 million $ 465,510
May 1, 2024 $ 0.581
+1.03%
$ 28.69 million $ 493,624
Apr 30, 2024 $ 0.575
-7.33%
$ 28.28 million $ 417,867
Apr 29, 2024 $ 0.62
-0.93%
$ 30.51 million $ 563,808
Apr 28, 2024 $ 0.626
+4.19%
$ 30.79 million $ 553,533
Apr 27, 2024 $ 0.601
+1.16%
$ 29.39 million $ 499,455
Apr 26, 2024 $ 0.594
-3.63%
$ 29.05 million $ 484,034
Apr 25, 2024 $ 0.616
-0.11%
$ 30.15 million $ 517,882
Apr 24, 2024 $ 0.617
-5.03%
$ 30.19 million $ 635,520
Apr 23, 2024 $ 0.65
-6.98%
$ 31.78 million $ 707,358
Apr 22, 2024 $ 0.698
+2.87%
$ 34.17 million $ 620,062
Apr 21, 2024 $ 0.679
+0.02%
$ 33.21 million $ 574,452
Apr 20, 2024 $ 0.679
+1.75%
$ 33.16 million $ 607,267
Apr 19, 2024 $ 0.667
+4.34%
$ 32.61 million $ 1.03 million
Apr 18, 2024 $ 0.64
+9.58%
$ 31.26 million $ 906,312
Apr 17, 2024 $ 0.584
-9.45%
$ 28.53 million $ 877,945
Apr 16, 2024 $ 0.645
-5.13%
$ 31.5 million $ 620,479
Apr 15, 2024 $ 0.68
-2.26%
$ 33.23 million $ 696,114
Apr 14, 2024 $ 0.695
+4.70%
$ 33.98 million $ 944,986
Apr 13, 2024 $ 0.664
-6.10%
$ 32.28 million $ 638,578
Apr 12, 2024 $ 0.708
-1.36%
$ 34.38 million $ 1.23 million
Apr 11, 2024 $ 0.718
-13.38%
$ 34.87 million $ 1.07 million
Apr 10, 2024 $ 0.829
+4.78%
$ 40.25 million $ 747,692
Apr 9, 2024 $ 0.791
-2.70%
$ 38.41 million $ 805,937
Apr 8, 2024 $ 0.813
+4.56%
$ 39.47 million $ 1.05 million