blocksquare Historical Data

BST Page 6
Download
Date Close Price change Market cap Trading volume
Aug 20, 2025 $ 0.0962
+1.45%
$ 5.95 million $ 77,571
Aug 19, 2025 $ 0.095
-3.14%
$ 5.85 million $ 70,492
Aug 18, 2025 $ 0.098
-2.68%
$ 6.04 million $ 72,692
Aug 17, 2025 $ 0.101
+2.37%
$ 6.21 million $ 89,924
Aug 16, 2025 $ 0.0985
-0.04%
$ 6.04 million $ 61,800
Aug 15, 2025 $ 0.0985
-1.59%
$ 6.04 million $ 50,005
Aug 14, 2025 $ 0.1
-8.47%
$ 6.14 million $ 60,639
Aug 13, 2025 $ 0.11
+2.42%
$ 6.72 million $ 171,410
Aug 12, 2025 $ 0.107
+5.51%
$ 6.56 million $ 139,544
Aug 11, 2025 $ 0.101
-3.20%
$ 6.22 million $ 136,825
Aug 10, 2025 $ 0.105
-0.64%
$ 6.42 million $ 159,526
Aug 9, 2025 $ 0.105
+3.77%
$ 6.47 million $ 206,644
Aug 8, 2025 $ 0.102
+2.80%
$ 6.23 million $ 192,160
Aug 7, 2025 $ 0.0988
+4.56%
$ 6.05 million $ 207,402
Aug 6, 2025 $ 0.0948
+1.61%
$ 5.79 million $ 239,694
Aug 5, 2025 $ 0.0933
-1.95%
$ 5.72 million $ 242,024
Aug 4, 2025 $ 0.0953
+4.17%
$ 5.83 million $ 246,687
Aug 3, 2025 $ 0.0912
+1.66%
$ 5.61 million $ 232,964
Aug 2, 2025 $ 0.0899
-3.76%
$ 5.5 million $ 254,788
Aug 1, 2025 $ 0.0937
-5.03%
$ 5.73 million $ 262,846
Jul 31, 2025 $ 0.0987
-0.59%
$ 6.05 million $ 252,437
Jul 30, 2025 $ 0.0993
-1.08%
$ 6.09 million $ 249,414
Jul 29, 2025 $ 0.1
-1.10%
$ 6.15 million $ 253,006
Jul 28, 2025 $ 0.102
-1.23%
$ 6.22 million $ 243,444
Jul 27, 2025 $ 0.103
+1.26%
$ 6.3 million $ 257,885
Jul 26, 2025 $ 0.101
+0.78%
$ 6.22 million $ 242,138
Jul 25, 2025 $ 0.101
-0.87%
$ 6.17 million $ 244,660
Jul 24, 2025 $ 0.101
+0.52%
$ 6.22 million $ 252,255
Jul 23, 2025 $ 0.101
-0.57%
$ 6.18 million $ 257,879
Jul 22, 2025 $ 0.101
-2.13%
$ 6.22 million $ 244,850
Jul 21, 2025 $ 0.104
+0.03%
$ 6.35 million $ 238,479
Jul 20, 2025 $ 0.104
+2.07%
$ 6.35 million $ 247,982
Jul 19, 2025 $ 0.102
-10.02%
$ 6.19 million $ 373,579
Jul 18, 2025 $ 0.113
+2.98%
$ 6.87 million $ 256,752
Jul 17, 2025 $ 0.109
-0.42%
$ 6.68 million $ 287,968
Jul 16, 2025 $ 0.11
+4.40%
$ 6.7 million $ 289,779
Jul 15, 2025 $ 0.105
-10.42%
$ 6.42 million $ 390,345
Jul 14, 2025 $ 0.117
+1.28%
$ 7.16 million $ 276,951
Jul 13, 2025 $ 0.116
+3.16%
$ 7.08 million $ 294,985
Jul 12, 2025 $ 0.113
+0.17%
$ 6.82 million $ 300,397
Jul 11, 2025 $ 0.113
+4.33%
$ 6.83 million $ 331,849
Jul 10, 2025 $ 0.106
+27.55%
$ 6.4 million $ 405,590
Jul 9, 2025 $ 0.0828
+3.56%
$ 5.02 million $ 245,051
Jul 8, 2025 $ 0.0799
+0.74%
$ 4.85 million $ 242,082
Jul 7, 2025 $ 0.0793
-1.30%
$ 4.81 million $ 255,521
Jul 6, 2025 $ 0.0804
+1.14%
$ 4.87 million $ 224,230
Jul 5, 2025 $ 0.0796
-1.50%
$ 4.82 million $ 243,338
Jul 4, 2025 $ 0.0807
-3.12%
$ 4.9 million $ 227,700
Jul 3, 2025 $ 0.0834
-0.12%
$ 5.06 million $ 226,724
Jul 2, 2025 $ 0.0836
+1.12%
$ 5.07 million $ 261,218