blocksquare Historical Data

BST Page 19
Download
Date Close Price change Market cap Trading volume
Nov 9, 2023 $ 0.252
+18.72%
$ 8.44 million $ 114,770
Nov 8, 2023 $ 0.213
+6.24%
$ 7.07 million $ 149,445
Nov 7, 2023 $ 0.2
-9.45%
$ 6.65 million $ 200,322
Nov 6, 2023 $ 0.221
+2.60%
$ 7.34 million $ 62,148
Nov 5, 2023 $ 0.215
-2.98%
$ 7.14 million $ 114,221
Nov 4, 2023 $ 0.222
+2.58%
$ 7.32 million $ 120,033
Nov 3, 2023 $ 0.216
+1.63%
$ 7.13 million $ 60,804
Nov 2, 2023 $ 0.213
+0.43%
$ 7.01 million $ 129,944
Nov 1, 2023 $ 0.211
+2.35%
$ 6.98 million $ 85,161
Oct 31, 2023 $ 0.208
+1.12%
$ 6.85 million $ 75,031
Oct 30, 2023 $ 0.205
-4.60%
$ 6.74 million $ 152,535
Oct 29, 2023 $ 0.215
+0.24%
$ 7.07 million $ 9,199
Oct 28, 2023 $ 0.215
-4.42%
$ 7.05 million $ 36,479
Oct 27, 2023 $ 0.225
-0.13%
$ 7.37 million $ 36,205
Oct 26, 2023 $ 0.225
+1.70%
$ 7.37 million $ 50,849
Oct 25, 2023 $ 0.221
+3.27%
$ 7.22 million $ 95,048
Oct 24, 2023 $ 0.214
+1.81%
$ 6.98 million $ 249,588
Oct 23, 2023 $ 0.211
+5.52%
$ 6.86 million $ 47,557
Oct 22, 2023 $ 0.2
-0.13%
$ 6.5 million $ 11,654
Oct 21, 2023 $ 0.201
+0.55%
$ 6.5 million $ 55,583
Oct 20, 2023 $ 0.199
+3.28%
$ 6.42 million $ 40,442
Oct 19, 2023 $ 0.193
+1.56%
$ 6.2 million $ 23,023
Oct 18, 2023 $ 0.19
+1.97%
$ 6.09 million $ 30,198
Oct 17, 2023 $ 0.186
-4.91%
$ 5.97 million $ 21,982
Oct 16, 2023 $ 0.196
+15.84%
$ 6.25 million $ 157,690
Oct 15, 2023 $ 0.169
-2.86%
$ 5.38 million $ 5,647
Oct 14, 2023 $ 0.174
-0.14%
$ 5.54 million $ 4,962
Oct 13, 2023 $ 0.174
+4.28%
$ 5.53 million $ 32,317
Oct 12, 2023 $ 0.167
+1.92%
$ 5.31 million $ 11,616
Oct 11, 2023 $ 0.164
-3.62%
$ 5.2 million $ 11,180
Oct 10, 2023 $ 0.17
-0.33%
$ 5.4 million $ 20,626
Oct 9, 2023 $ 0.171
-2.52%
$ 5.4 million $ 17,150
Oct 8, 2023 $ 0.175
-1.19%
$ 5.54 million $ 17,137
Oct 7, 2023 $ 0.178
-0.43%
$ 5.61 million $ 16,061
Oct 6, 2023 $ 0.178
+1.76%
$ 5.64 million $ 34,465
Oct 5, 2023 $ 0.175
-1.59%
$ 5.53 million $ 64,423
Oct 4, 2023 $ 0.178
+0.42%
$ 5.62 million $ 22,793
Oct 3, 2023 $ 0.177
-5.66%
$ 5.6 million $ 38,732
Oct 2, 2023 $ 0.188
-6.92%
$ 5.9 million $ 14,132
Oct 1, 2023 $ 0.202
+2.93%
$ 6.34 million $ 32,453
Sep 30, 2023 $ 0.196
+10.43%
$ 6.14 million $ 199,432
Sep 29, 2023 $ 0.178
+1.52%
$ 5.56 million $ 17,077
Sep 28, 2023 $ 0.175
+7.87%
$ 5.45 million $ 35,473
Sep 27, 2023 $ 0.162
+0.66%
$ 5.04 million $ 5,804
Sep 26, 2023 $ 0.159
-0.27%
$ -- $ 2,050
Sep 25, 2023 $ 0.159
+0.52%
$ 4.94 million $ 10,350
Sep 24, 2023 $ 0.158
-2.41%
$ 4.91 million $ 31,570
Sep 23, 2023 $ 0.162
-2.79%
$ 5.03 million $ 18,351
Sep 22, 2023 $ 0.167
-1.36%
$ 5.16 million $ 3,268
Sep 21, 2023 $ 0.169
+6.59%
$ 5.22 million $ 336,215