blocksquare Historical Data

BST Page 20
Download
Date Close Price change Market cap Trading volume
Sep 20, 2023 $ 0.159
+16.84%
$ 4.87 million $ 271,889
Sep 19, 2023 $ 0.136
-1.88%
$ 4.17 million $ 8,903
Sep 18, 2023 $ 0.138
+11.81%
$ 4.24 million $ 68,118
Sep 17, 2023 $ 0.124
-2.78%
$ 3.79 million $ 2,247
Sep 16, 2023 $ 0.127
-1.07%
$ 3.9 million $ 2,813
Sep 15, 2023 $ 0.129
+2.53%
$ 3.93 million $ 10,699
Sep 14, 2023 $ 0.126
+6.95%
$ 3.83 million $ 47,774
Sep 13, 2023 $ 0.117
+2.17%
$ 3.58 million $ 143,861
Sep 12, 2023 $ 0.115
+3.05%
$ 3.51 million $ 8,266
Sep 11, 2023 $ 0.111
-18.61%
$ 3.4 million $ 76,190
Sep 10, 2023 $ 0.137
+1.10%
$ 4.18 million $ 2,740
Sep 9, 2023 $ 0.136
+4.50%
$ 4.12 million $ 13,146
Sep 8, 2023 $ 0.13
-1.47%
$ 3.94 million $ 8,966
Sep 7, 2023 $ 0.132
-1.98%
$ 3.54 million $ 9,459
Sep 6, 2023 $ 0.134
-1.37%
$ 3.6 million $ 6,071
Sep 5, 2023 $ 0.136
+1.80%
$ 3.65 million $ 8,472
Sep 4, 2023 $ 0.133
-0.50%
$ 3.56 million $ 7,368
Sep 3, 2023 $ 0.134
+2.38%
$ 3.57 million $ 7,399
Sep 2, 2023 $ 0.131
+2.26%
$ 3.49 million $ 5,419
Sep 1, 2023 $ 0.128
-2.24%
$ 3.41 million $ 2,048
Aug 31, 2023 $ 0.131
-4.08%
$ 3.49 million $ 4,448
Aug 30, 2023 $ 0.136
-1.51%
$ 3.63 million $ 4,976
Aug 29, 2023 $ 0.138
+1.49%
$ 3.68 million $ 8,459
Aug 28, 2023 $ 0.136
+3.03%
$ 3.62 million $ 10,702
Aug 27, 2023 $ 0.134
+0.41%
$ -- $ 5,559
Aug 26, 2023 $ 0.133
-0.43%
$ 3.52 million $ 8,807
Aug 25, 2023 $ 0.135
-0.43%
$ -- $ 2,162
Aug 24, 2023 $ 0.135
-0.85%
$ 3.57 million $ 7,284
Aug 23, 2023 $ 0.137
+3.77%
$ 3.58 million $ 12,352
Aug 22, 2023 $ 0.134
-2.29%
$ 3.52 million $ 13,407
Aug 21, 2023 $ 0.137
-2.73%
$ 3.6 million $ 60,609
Aug 20, 2023 $ 0.141
+1.10%
$ 3.7 million $ 3,047
Aug 19, 2023 $ 0.138
-0.24%
$ -- $ 3,333
Aug 18, 2023 $ 0.138
+0.53%
$ 3.61 million $ 3,340
Aug 17, 2023 $ 0.137
-2.67%
$ 3.58 million $ 2,276
Aug 16, 2023 $ 0.152
-0.20%
$ -- $ 3,186
Aug 15, 2023 $ 0.152
-0.22%
$ 3.97 million $ 5,323
Aug 14, 2023 $ 0.153
-3.46%
$ 3.98 million $ 28,919
Aug 13, 2023 $ 0.158
+0.57%
$ 4.13 million $ 9,971
Aug 12, 2023 $ 0.158
+2.23%
$ 3.99 million $ 75,128
Aug 11, 2023 $ 0.151
+3.72%
$ -- $ 3,027
Aug 9, 2023 $ 0.153
+0.15%
$ -- $ 2,493
Aug 8, 2023 $ 0.153
-1.31%
$ 3.85 million $ 14,853
Aug 5, 2023 $ 0.159
+0.54%
$ 3.99 million $ 2,173
Aug 4, 2023 $ 0.158
-0.15%
$ 3.97 million $ 2,162
Aug 3, 2023 $ 0.159
-0.64%
$ 4 million $ 2,196
Aug 2, 2023 $ 0.16
-3.65%
$ 4.03 million $ 5,847
Aug 1, 2023 $ 0.166
-1.40%
$ 4.15 million $ 34,106
Jul 31, 2023 $ 0.169
+5.08%
$ 4.22 million $ 45,393
Jul 30, 2023 $ 0.16
-0.78%
$ 4.01 million $ 46,678