blocksquare Historical Data

BST Page 7
Download
Date Close Price change Market cap Trading volume
Jul 1, 2025 $ 0.0826
-1.40%
$ 5.01 million $ 212,577
Jun 30, 2025 $ 0.0837
+0.57%
$ 5.07 million $ 251,173
Jun 29, 2025 $ 0.0832
+1.98%
$ 5.04 million $ 220,406
Jun 28, 2025 $ 0.0814
+0.86%
$ 4.94 million $ 218,000
Jun 27, 2025 $ 0.0808
+0.11%
$ 4.9 million $ 245,807
Jun 26, 2025 $ 0.0808
+1.23%
$ 4.9 million $ 230,820
Jun 25, 2025 $ 0.0798
-0.12%
$ 4.84 million $ 225,605
Jun 24, 2025 $ 0.0799
+0.48%
$ 4.84 million $ 221,161
Jun 23, 2025 $ 0.0795
+6.06%
$ 4.82 million $ 230,077
Jun 22, 2025 $ 0.0749
-7.67%
$ 4.54 million $ 251,010
Jun 21, 2025 $ 0.0811
-2.52%
$ 4.88 million $ 236,652
Jun 20, 2025 $ 0.0835
-3.22%
$ 5.03 million $ 292,898
Jun 19, 2025 $ 0.0861
-0.31%
$ 5.18 million $ 277,636
Jun 18, 2025 $ 0.0864
-1.44%
$ 5.2 million $ 292,750
Jun 17, 2025 $ 0.0876
+0.23%
$ 5.27 million $ 301,860
Jun 16, 2025 $ 0.0874
-0.78%
$ 5.26 million $ 288,248
Jun 15, 2025 $ 0.0883
-0.15%
$ 5.32 million $ 261,239
Jun 14, 2025 $ 0.0884
-1.05%
$ 5.32 million $ 276,825
Jun 13, 2025 $ 0.0893
-1.72%
$ 5.38 million $ 286,814
Jun 12, 2025 $ 0.0907
-3.79%
$ 5.46 million $ 304,570
Jun 11, 2025 $ 0.0943
+1.20%
$ 5.67 million $ 259,520
Jun 10, 2025 $ 0.0931
+2.79%
$ 5.6 million $ 283,250
Jun 9, 2025 $ 0.0905
+2.34%
$ 5.44 million $ 298,023
Jun 8, 2025 $ 0.0884
+1.19%
$ 5.32 million $ 275,016
Jun 7, 2025 $ 0.0876
+3.74%
$ 5.27 million $ 291,988
Jun 6, 2025 $ 0.0844
-0.42%
$ 5.08 million $ 250,422
Jun 5, 2025 $ 0.085
-3.94%
$ 5.11 million $ 282,796
Jun 4, 2025 $ 0.0885
-1.04%
$ 5.33 million $ 267,336
Jun 3, 2025 $ 0.0894
-0.64%
$ 5.38 million $ 282,036
Jun 2, 2025 $ 0.09
+1.05%
$ 5.41 million $ 248,273
Jun 1, 2025 $ 0.0888
-1.94%
$ 5.35 million $ 269,983
May 31, 2025 $ 0.0906
-3.03%
$ 5.43 million $ 276,920
May 30, 2025 $ 0.0935
-2.03%
$ 5.6 million $ 267,734
May 29, 2025 $ 0.0956
+1.17%
$ 5.73 million $ 292,240
May 28, 2025 $ 0.0945
-0.46%
$ 5.66 million $ 270,897
May 27, 2025 $ 0.0951
+1.92%
$ 5.7 million $ 302,196
May 26, 2025 $ 0.0931
+2.23%
$ 5.58 million $ 227,220
May 25, 2025 $ 0.0911
-6.48%
$ 5.46 million $ 344,857
May 24, 2025 $ 0.0974
-10.22%
$ 5.84 million $ 395,762
May 23, 2025 $ 0.109
-14.35%
$ 6.51 million $ 389,607
May 22, 2025 $ 0.127
-6.30%
$ 7.6 million $ 331,094
May 21, 2025 $ 0.135
+0.90%
$ 8.11 million $ 206,360
May 20, 2025 $ 0.134
-0.82%
$ 8.05 million $ 200,514
May 19, 2025 $ 0.136
-2.67%
$ 8.13 million $ 205,446
May 18, 2025 $ 0.139
-1.45%
$ 8.35 million $ 209,683
May 17, 2025 $ 0.141
-8.11%
$ 8.43 million $ 252,349
May 16, 2025 $ 0.154
-1.77%
$ 9.18 million $ 207,777
May 15, 2025 $ 0.157
-2.06%
$ 9.35 million $ 248,022
May 14, 2025 $ 0.16
-3.12%
$ 9.55 million $ 199,576
May 13, 2025 $ 0.165
+3.90%
$ 9.86 million $ 221,319