blocksquare Historical Data

BST Page 21
Download
Date Close Price change Market cap Trading volume
Jul 29, 2023 $ 0.162
+7.12%
$ 4.04 million $ 68,131
Jul 28, 2023 $ 0.151
-1.08%
$ 3.77 million $ 10,021
Jul 27, 2023 $ 0.153
+0.35%
$ 3.81 million $ 8,213
Jul 26, 2023 $ 0.158
-0.02%
$ 3.74 million $ 15,765
Jul 25, 2023 $ 0.159
-4.32%
$ 3.76 million $ 19,999
Jul 24, 2023 $ 0.167
-0.71%
$ 3.96 million $ 7,892
Jul 23, 2023 $ 0.167
+0.50%
$ 3.96 million $ 12,694
Jul 22, 2023 $ 0.166
+5.29%
$ 3.94 million $ 9,140
Jul 21, 2023 $ 0.159
-3.47%
$ 3.76 million $ 4,749
May 22, 2023 $ 0.252
+0.99%
$ -- $ 808
May 21, 2023 $ 0.269
+0.90%
$ -- $ 2,952
May 20, 2023 $ 0.263
+2.96%
$ 5.99 million $ 1,716
May 19, 2023 $ 0.264
-0.48%
$ 5.98 million $ 577
May 18, 2023 $ 0.253
-4.39%
$ 5.74 million $ 4,437
May 13, 2023 $ 0.301
+4.11%
$ -- $ 658
May 12, 2023 $ 0.287
+9.60%
$ 6.45 million $ 2,307
May 11, 2023 $ 0.254
-2.65%
$ 5.73 million $ 19,580
May 10, 2023 $ 0.256
-1.64%
$ 5.77 million $ 2,877
May 9, 2023 $ 0.257
+9.65%
$ 5.8 million $ 23,339
May 8, 2023 $ 0.235
-7.09%
$ 5.17 million $ 10,543
May 7, 2023 $ 0.255
-5.80%
$ 5.6 million $ 13,879
May 6, 2023 $ 0.258
-7.17%
$ 5.66 million $ 2,283
May 5, 2023 $ 0.278
+6.19%
$ 6.09 million $ 16,267
May 4, 2023 $ 0.264
-5.11%
$ 5.78 million $ 8,340
May 3, 2023 $ 0.279
-9.34%
$ 6.12 million $ 27,795
May 2, 2023 $ 0.314
+3.14%
$ 6.85 million $ 6,023
May 1, 2023 $ 0.298
-4.47%
$ 6.5 million $ 9,998
Apr 30, 2023 $ 0.312
-9.83%
$ 6.81 million $ 21,219
Apr 29, 2023 $ 0.34
-0.39%
$ 7.43 million $ 21,262
Apr 28, 2023 $ 0.344
+12.97%
$ 7.51 million $ 174,592
Apr 27, 2023 $ 0.309
+2.68%
$ 6.75 million $ 16,194
Apr 26, 2023 $ 0.301
-7.47%
$ 6.53 million $ 87,286
Apr 25, 2023 $ 0.326
-0.91%
$ 7.07 million $ 124,015
Apr 24, 2023 $ 0.328
-13.84%
$ 7.07 million $ 158,790
Apr 23, 2023 $ 0.384
+7.24%
$ 8.27 million $ 34,092
Apr 22, 2023 $ 0.356
-0.87%
$ 7.66 million $ 11,582
Apr 21, 2023 $ 0.36
-7.61%
$ 7.53 million $ 20,440
Apr 20, 2023 $ 0.392
+0.13%
$ 8.2 million $ 76,088
Apr 19, 2023 $ 0.385
-16.06%
$ 8.02 million $ 113,207
Apr 18, 2023 $ 0.453
+2.24%
$ 9.41 million $ 54,036
Apr 17, 2023 $ 0.443
-2.95%
$ 9.16 million $ 27,631
Apr 16, 2023 $ 0.456
-17.65%
$ 9.38 million $ 188,752
Apr 15, 2023 $ 0.554
+2.74%
$ 11.4 million $ 59,570
Apr 14, 2023 $ 0.539
+2.39%
$ 11.02 million $ 191,662
Apr 13, 2023 $ 0.529
+11.36%
$ 10.78 million $ 318,911
Apr 12, 2023 $ 0.469
+6.06%
$ 9.55 million $ 65,059
Apr 11, 2023 $ 0.443
-11.15%
$ 8.98 million $ 81,445
Apr 10, 2023 $ 0.499
-7.27%
$ 10.12 million $ 118,672
Apr 9, 2023 $ 0.536
+16.50%
$ 10.8 million $ 391,372
Apr 8, 2023 $ 0.459
+5.05%
$ 9.23 million $ 225,007