blocksquare Historical Data

BST Page 18
Download
Date Close Price change Market cap Trading volume
Dec 29, 2023 $ 0.302
+1.83%
$ 10.67 million $ 334,867
Dec 28, 2023 $ 0.297
+4.05%
$ 10.49 million $ 53,127
Dec 27, 2023 $ 0.287
-1.07%
$ 10.14 million $ 101,292
Dec 26, 2023 $ 0.29
+0.09%
$ 10.25 million $ 151,175
Dec 25, 2023 $ 0.29
+1.08%
$ 10.24 million $ 36,893
Dec 24, 2023 $ 0.287
-3.44%
$ 10.14 million $ 100,503
Dec 23, 2023 $ 0.298
-1.98%
$ 10.44 million $ 23,294
Dec 22, 2023 $ 0.304
+2.48%
$ 10.65 million $ 87,723
Dec 21, 2023 $ 0.296
-1.68%
$ 10.39 million $ 70,579
Dec 20, 2023 $ 0.299
+16.38%
$ 10.48 million $ 234,879
Dec 19, 2023 $ 0.257
-16.81%
$ 9 million $ 653,374
Dec 18, 2023 $ 0.308
-2.97%
$ 10.8 million $ 59,090
Dec 17, 2023 $ 0.318
-6.50%
$ 11.14 million $ 36,290
Dec 16, 2023 $ 0.34
+3.33%
$ 11.82 million $ 101,600
Dec 15, 2023 $ 0.329
+0.35%
$ 11.44 million $ 139,532
Dec 14, 2023 $ 0.328
+1.04%
$ 11.4 million $ 287,125
Dec 13, 2023 $ 0.324
+4.54%
$ 11.28 million $ 153,889
Dec 12, 2023 $ 0.311
+1.50%
$ 10.82 million $ 144,050
Dec 11, 2023 $ 0.306
-7.68%
$ 10.66 million $ 94,652
Dec 10, 2023 $ 0.332
-4.69%
$ 11.54 million $ 75,382
Dec 9, 2023 $ 0.348
+2.34%
$ 12.03 million $ 209,422
Dec 8, 2023 $ 0.337
-10.59%
$ 11.64 million $ 217,381
Dec 7, 2023 $ 0.376
+0.42%
$ 13.01 million $ 53,336
Dec 6, 2023 $ 0.375
-6.33%
$ 12.96 million $ 76,166
Dec 5, 2023 $ 0.4
+7.18%
$ 13.84 million $ 173,550
Dec 4, 2023 $ 0.373
-4.91%
$ 12.91 million $ 313,264
Dec 3, 2023 $ 0.393
-4.98%
$ 13.58 million $ 203,350
Dec 2, 2023 $ 0.413
+11.40%
$ 14.23 million $ 316,799
Dec 1, 2023 $ 0.371
+8.63%
$ 12.75 million $ 328,966
Nov 30, 2023 $ 0.341
+0.21%
$ 11.74 million $ 108,276
Nov 29, 2023 $ 0.341
-10.54%
$ 11.72 million $ 209,416
Nov 28, 2023 $ 0.385
+9.54%
$ 13.22 million $ 396,513
Nov 27, 2023 $ 0.352
+8.02%
$ 12.02 million $ 371,619
Nov 26, 2023 $ 0.326
-11.99%
$ 11.13 million $ 204,445
Nov 25, 2023 $ 0.37
-3.11%
$ 12.65 million $ 268,674
Nov 24, 2023 $ 0.382
+8.03%
$ 13.04 million $ 652,965
Nov 23, 2023 $ 0.351
+9.50%
$ 11.91 million $ 646,054
Nov 22, 2023 $ 0.317
+16.28%
$ 10.75 million $ 253,637
Nov 21, 2023 $ 0.273
-5.80%
$ 9.26 million $ 172,011
Nov 20, 2023 $ 0.29
+5.05%
$ 9.81 million $ 226,261
Nov 19, 2023 $ 0.276
+19.50%
$ 9.33 million $ 221,940
Nov 18, 2023 $ 0.231
-0.80%
$ 7.78 million $ 38,772
Nov 17, 2023 $ 0.233
-1.74%
$ 7.84 million $ 49,515
Nov 16, 2023 $ 0.237
-3.18%
$ 7.97 million $ 194,427
Nov 15, 2023 $ 0.246
-2.37%
$ 8.28 million $ 147,999
Nov 14, 2023 $ 0.252
-6.74%
$ 8.49 million $ 101,551
Nov 13, 2023 $ 0.271
+0.71%
$ 9.09 million $ 118,249
Nov 12, 2023 $ 0.269
-0.96%
$ 9.02 million $ 62,413
Nov 11, 2023 $ 0.277
+7.17%
$ 9.28 million $ 222,237
Nov 10, 2023 $ 0.26
+3.05%
$ 8.69 million $ 340,142