blocksquare Historical Data

BST Page 4
Download
Date Close Price change Market cap Trading volume
Nov 28, 2025 $ 0.0279
+2.13%
$ 1.78 million $ 48,397
Nov 27, 2025 $ 0.0274
+3.12%
$ 1.75 million $ 48,072
Nov 26, 2025 $ 0.0262
-0.53%
$ 1.7 million $ 47,292
Nov 25, 2025 $ 0.0263
-8.54%
$ 1.68 million $ 48,499
Nov 24, 2025 $ 0.0278
+4.91%
$ 1.84 million $ 48,733
Nov 23, 2025 $ 0.0265
-1.67%
$ 1.69 million $ 47,001
Nov 22, 2025 $ 0.027
+2.90%
$ 1.71 million $ 47,311
Nov 21, 2025 $ 0.0262
-25.27%
$ 1.65 million $ 49,780
Nov 20, 2025 $ 0.0348
-5.05%
$ 2.23 million $ 48,521
Nov 19, 2025 $ 0.0367
-4.93%
$ 2.33 million $ 47,255
Nov 18, 2025 $ 0.0386
+2.17%
$ 2.46 million $ 49,197
Nov 17, 2025 $ 0.0378
-1.69%
$ 2.41 million $ 52,272
Nov 16, 2025 $ 0.0383
-2.57%
$ 2.45 million $ 46,844
Nov 15, 2025 $ 0.0395
+1.15%
$ 2.51 million $ 47,494
Nov 14, 2025 $ 0.0391
+0.33%
$ 2.49 million $ 48,699
Nov 13, 2025 $ 0.0389
-4.92%
$ 2.48 million $ 48,612
Nov 12, 2025 $ 0.0408
-3.02%
$ 2.6 million $ 46,817
Nov 11, 2025 $ 0.042
-0.85%
$ 2.67 million $ 45,577
Nov 10, 2025 $ 0.0425
-1.14%
$ 2.7 million $ 49,663
Nov 9, 2025 $ 0.0431
+2.96%
$ 2.74 million $ 49,062
Nov 8, 2025 $ 0.0418
+0.29%
$ 2.66 million $ 37,151
Nov 7, 2025 $ 0.0416
+2.29%
$ 2.65 million $ 48,645
Nov 6, 2025 $ 0.0409
+9.50%
$ 2.6 million $ 44,088
Nov 5, 2025 $ 0.0372
-4.04%
$ 2.37 million $ 34,447
Nov 4, 2025 $ 0.0388
-12.95%
$ 2.47 million $ 34,035
Nov 3, 2025 $ 0.0447
-5.60%
$ 2.84 million $ 44,341
Nov 2, 2025 $ 0.0474
-1.07%
$ 3 million $ 44,397
Nov 1, 2025 $ 0.0478
+0.95%
$ 3.03 million $ 30,882
Oct 31, 2025 $ 0.0475
+0.30%
$ 2.99 million $ 13,890
Oct 30, 2025 $ 0.0472
-3.85%
$ 3 million $ 10,105
Oct 29, 2025 $ 0.0491
-4.38%
$ 3.11 million $ 14,415
Oct 28, 2025 $ 0.0514
-3.89%
$ 3.26 million $ 14,506
Oct 27, 2025 $ 0.0535
-1.25%
$ 3.39 million $ 15,671
Oct 26, 2025 $ 0.0541
+2.69%
$ 3.43 million $ 15,388
Oct 25, 2025 $ 0.0527
+3.76%
$ 3.33 million $ 12,483
Oct 24, 2025 $ 0.0507
+0.55%
$ 3.21 million $ 12,453
Oct 23, 2025 $ 0.0504
+2.23%
$ 3.19 million $ 8,228
Oct 22, 2025 $ 0.0497
-11.82%
$ 3.12 million $ 13,673
Oct 21, 2025 $ 0.0562
-5.24%
$ 3.57 million $ 16,156
Oct 20, 2025 $ 0.0592
+0.03%
$ 3.75 million $ 15,613
Oct 19, 2025 $ 0.0592
+11.21%
$ 3.72 million $ 16,053
Oct 18, 2025 $ 0.0534
+2.81%
$ 3.36 million $ 15,092
Oct 17, 2025 $ 0.052
-1.65%
$ 3.27 million $ 15,698
Oct 16, 2025 $ 0.0528
-3.63%
$ 3.33 million $ 17,862
Oct 15, 2025 $ 0.0547
-7.16%
$ 3.45 million $ 25,234
Oct 14, 2025 $ 0.0588
-14.36%
$ 3.71 million $ 23,122
Oct 13, 2025 $ 0.0687
-0.85%
$ 4.33 million $ 25,034
Oct 12, 2025 $ 0.0689
+9.28%
$ 4.34 million $ 18,562
Oct 11, 2025 $ 0.063
-0.79%
$ 3.97 million $ 15,366
Oct 10, 2025 $ 0.0637
-12.13%
$ 4.01 million $ 19,129