blocksquare Historical Data

BST Page 22
Download
Date Close Price change Market cap Trading volume
Apr 7, 2023 $ 0.435
+6.15%
$ 8.66 million $ 255,833
Apr 6, 2023 $ 0.413
+19.98%
$ 8.17 million $ 223,312
Apr 5, 2023 $ 0.343
-10.65%
$ 6.78 million $ 122,790
Apr 4, 2023 $ 0.384
+14.56%
$ 7.47 million $ 336,572
Apr 3, 2023 $ 0.329
-12.03%
$ 6.4 million $ 230,332
Apr 2, 2023 $ 0.375
+4.85%
$ 7.18 million $ 205,847
Apr 1, 2023 $ 0.355
+15.23%
$ 6.79 million $ 133,762
Mar 31, 2023 $ 0.308
+37.37%
$ 5.86 million $ 220,805
Mar 30, 2023 $ 0.223
+1.38%
$ 4.23 million $ 20,334
Mar 29, 2023 $ 0.22
-4.01%
$ 4.16 million $ 48,087
Mar 28, 2023 $ 0.23
+3.47%
$ 4.35 million $ 30,994
Mar 27, 2023 $ 0.223
-9.33%
$ 4.2 million $ 45,789
Mar 26, 2023 $ 0.245
+11.16%
$ 4.61 million $ 54,823
Mar 25, 2023 $ 0.221
+15.46%
$ 4.15 million $ 69,141
Mar 24, 2023 $ 0.191
-15.11%
$ 3.59 million $ 29,093
Mar 23, 2023 $ 0.226
-0.39%
$ 4.19 million $ 12,757
Mar 22, 2023 $ 0.226
-8.56%
$ 4.18 million $ 10,597
Mar 21, 2023 $ 0.248
+2.94%
$ 4.58 million $ 46,856
Mar 20, 2023 $ 0.241
-21.48%
$ 4.45 million $ 89,654
Mar 19, 2023 $ 0.308
-0.56%
$ 5.67 million $ 12,722
Mar 18, 2023 $ 0.31
-14.24%
$ 5.53 million $ 49,719
Mar 17, 2023 $ 0.361
+35.38%
$ 6.42 million $ 352,451
Mar 16, 2023 $ 0.267
+13.92%
$ 4.74 million $ 164,766
Mar 15, 2023 $ 0.234
-1.88%
$ 4.16 million $ 105,417
Mar 14, 2023 $ 0.239
+6.01%
$ 4.2 million $ 81,053
Mar 13, 2023 $ 0.225
+16.06%
$ 3.95 million $ 150,575
Mar 12, 2023 $ 0.192
+14.05%
$ 3.35 million $ 212,002
Mar 11, 2023 $ 0.168
+3.71%
$ 2.93 million $ 8,097
Mar 10, 2023 $ 0.162
+16.53%
$ 2.83 million $ 34,665
Mar 9, 2023 $ 0.139
-10.80%
$ 2.43 million $ 48,149
Mar 8, 2023 $ 0.156
-9.37%
$ 2.72 million $ 34,235
Mar 7, 2023 $ 0.172
-3.91%
$ 3 million $ 20,473
Mar 6, 2023 $ 0.179
+15.48%
$ 3.09 million $ 49,435
Mar 5, 2023 $ 0.155
-5.41%
$ 2.68 million $ 15,939
Mar 4, 2023 $ 0.164
+4.32%
$ 2.83 million $ 37,337
Mar 3, 2023 $ 0.157
+2.00%
$ 2.69 million $ 59,931
Mar 2, 2023 $ 0.158
-2.17%
$ 2.71 million $ 50,142
Mar 1, 2023 $ 0.162
+15.97%
$ 2.77 million $ 82,960
Feb 28, 2023 $ 0.139
-11.58%
$ 2.38 million $ 18,469
Feb 27, 2023 $ 0.151
+4.66%
$ 2.58 million $ 127,013
Feb 26, 2023 $ 0.133
-4.10%
$ 2.28 million $ 50,660
Feb 24, 2023 $ 0.156
-1.54%
$ -- $ 25,532
Feb 14, 2023 $ 0.164
+0.83%
$ 2.75 million $ 7,577
Jan 17, 2023 $ 0.178
+0.00%
$ -- $ 7,360
Jan 14, 2023 $ 0.165
+0.00%
$ -- $ 4,684
Jan 10, 2023 $ 0.143
-0.40%
$ -- $ 4,975
Jan 8, 2023 $ 0.136
+0.00%
$ -- $ 2,714
Jan 7, 2023 $ 0.136
+0.14%
$ 2.16 million $ 2,713
Jan 4, 2023 $ 0.137
+3.13%
$ -- $ 12,328
Jan 3, 2023 $ 0.133
+0.05%
$ 2.06 million $ 13,832